Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.05 11.15 10.97 11.05 1,169,193 -0.05(-0.41%)
Oct 29, 2020 10.92 11.19 10.81 11.10 911,504 +0.07(+0.67%)
Oct 28, 2020 11.13 11.43 11.01 11.03 958,354 -0.39(-3.38%)
Oct 27, 2020 11.66 11.66 11.40 11.41 11,568,114 -0.31(-2.66%)
Oct 26, 2020 12.09 12.09 11.69 11.72 1,044,395 -0.49(-3.99%)
Oct 23, 2020 12.08 12.38 12.05 12.21 1,862,569 +0.25(+2.07%)
Oct 22, 2020 11.52 11.99 11.48 11.96 2,183,174 +0.53(+4.66%)
Oct 21, 2020 11.13 11.49 11.10 11.43 1,407,513 +0.27(+2.39%)
Oct 20, 2020 10.94 11.20 10.80 11.16 1,379,463 +0.32(+2.97%)
Oct 19, 2020 11.20 11.21 10.81 10.84 1,121,962 -0.28(-2.48%)
Oct 16, 2020 10.87 11.16 10.87 11.12 1,294,134 +0.23(+2.11%)
Oct 15, 2020 11.22 11.26 10.82 10.89 1,142,658 +0.22(+2.07%)
Oct 14, 2020 10.72 10.92 10.66 10.67 716,747 -0.12(-1.11%)
Oct 13, 2020 10.99 11.13 10.76 10.79 1,126,029 -0.33(-2.97%)
Oct 12, 2020 11.04 11.17 10.95 11.12 1,050,073 +0.01(+0.08%)
Oct 09, 2020 11.42 11.53 11.09 11.11 916,156 -0.23(-2.03%)
Oct 08, 2020 11.28 11.35 11.17 11.34 1,239,665 +0.19(+1.73%)
Oct 07, 2020 10.93 11.23 10.93 11.15 2,153,079 +0.29(+2.71%)
Oct 06, 2020 10.90 11.11 10.78 10.85 2,045,460 +0.02(+0.17%)
Oct 05, 2020 10.67 10.86 10.66 10.83 1,197,431 +0.28(+2.70%)
Oct 02, 2020 10.40 10.78 10.35 10.55 1,590,486 +0.01(+0.09%)
Oct 01, 2020 10.79 10.93 10.41 10.54 1,634,740 -0.26(-2.38%)
Sep 30, 2020 10.88 11.04 10.70 10.80 1,807,140 -0.03(-0.25%)
Sep 29, 2020 10.95 11.08 10.75 10.82 775,547 -0.15(-1.34%)
Sep 28, 2020 10.94 11.10 10.91 10.97 1,012,858 +0.17(+1.62%)
Sep 25, 2020 10.79 10.92 10.74 10.80 881,765 -0.10(-0.93%)
Sep 24, 2020 10.70 11.17 10.68 10.90 1,910,111 +0.30(+2.86%)
Sep 23, 2020 10.78 10.89 10.57 10.59 1,790,446 -0.19(-1.79%)
Sep 22, 2020 10.89 10.95 10.70 10.79 1,013,800 -0.10(-0.93%)
Sep 21, 2020 11.26 11.33 10.75 10.89 2,006,625 -0.70(-6.03%)
Sep 18, 2020 11.69 11.70 11.44 11.59 3,289,044 +0.00(+0.00%)
Sep 17, 2020 11.38 11.66 11.37 11.59 1,383,021 +0.02(+0.16%)
Sep 16, 2020 11.38 11.64 11.37 11.57 1,626,495 +0.25(+2.19%)
Sep 15, 2020 11.37 11.52 11.26 11.32 1,403,843 -0.01(-0.08%)
Sep 14, 2020 10.93 11.39 10.86 11.33 1,233,313 +0.47(+4.31%)
Sep 11, 2020 11.06 11.13 10.68 10.86 1,195,531 -0.16(-1.42%)
Sep 10, 2020 11.38 11.60 11.02 11.02 1,007,167 -0.38(-3.31%)
Sep 09, 2020 11.11 11.44 10.93 11.39 1,178,575 +0.34(+3.08%)
Sep 08, 2020 11.25 11.26 10.94 11.05 1,647,010 -0.21(-1.88%)
Sep 04, 2020 11.48 11.49 11.09 11.27 964,587 +0.00(+0.00%)
Sep 03, 2020 11.42 11.62 11.19 11.27 1,461,257 -0.04(-0.32%)
Sep 02, 2020 11.24 11.45 11.21 11.30 1,029,861 +0.04(+0.32%)
Sep 01, 2020 11.37 11.51 11.15 11.27 835,449 -0.17(-1.52%)
Aug 31, 2020 11.74 11.81 11.44 11.44 1,154,742 -0.31(-2.64%)
Aug 28, 2020 11.73 11.83 11.59 11.75 1,062,564 +0.07(+0.63%)
Aug 27, 2020 11.74 11.85 11.61 11.68 1,001,798 +0.06(+0.55%)
Aug 26, 2020 11.48 11.71 11.40 11.61 1,407,116 +0.09(+0.79%)
Aug 25, 2020 11.68 11.79 11.35 11.52 747,345 -0.09(-0.79%)
Aug 24, 2020 11.42 11.65 11.30 11.61 1,503,642 +0.28(+2.50%)
Aug 21, 2020 11.09 11.34 11.00 11.33 1,513,618 +0.19(+1.72%)
Aug 20, 2020 11.27 11.39 11.07 11.14 811,168 -0.26(-2.32%)
Aug 19, 2020 11.16 11.52 11.13 11.40 1,640,103 +0.30(+2.72%)
Aug 18, 2020 11.34 11.38 11.08 11.10 1,183,443 -0.30(-2.64%)
Aug 17, 2020 11.27 11.54 11.05 11.40 1,559,216 +0.16(+1.46%)
Aug 14, 2020 11.16 11.48 11.09 11.24 830,744 +0.00(+0.00%)
Aug 13, 2020 11.05 11.35 11.04 11.24 1,007,084 +0.08(+0.74%)
Aug 12, 2020 11.48 11.58 10.94 11.16 2,555,438 -0.15(-1.29%)
Aug 11, 2020 11.15 11.84 11.00 11.30 3,776,322 +0.62(+5.82%)
Aug 10, 2020 10.93 11.16 10.50 10.68 2,399,854 -0.19(-1.77%)
Aug 07, 2020 10.60 10.88 10.60 10.87 1,671,448 +0.17(+1.62%)
Aug 06, 2020 10.54 10.78 10.51 10.70 1,430,308 +0.14(+1.30%)
Aug 05, 2020 11.20 11.23 10.49 10.56 2,088,820 -0.51(-4.62%)
Aug 04, 2020 10.84 11.15 10.82 11.07 1,349,530 +0.19(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.