Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2020 8.460 8.460 8.460 0 +0.12(+1.44%)
Oct 01, 2020 8.450 8.510 8.280 8.340 18,658,096 -0.21(-2.46%)
Sep 30, 2020 8.580 8.630 8.480 8.550 10,665,492 +0.03(+0.35%)
Sep 29, 2020 8.710 8.770 8.410 8.520 13,301,369 -0.23(-2.63%)
Sep 28, 2020 8.680 8.850 8.655 8.750 14,089,793 +0.26(+3.06%)
Sep 25, 2020 8.390 8.580 8.370 8.490 14,721,300 -0.01(-0.12%)
Sep 24, 2020 8.430 8.660 8.350 8.500 10,152,801 +0.00(+0.00%)
Sep 23, 2020 8.950 9.050 8.500 8.500 8,563,507 -0.43(-4.82%)
Sep 22, 2020 8.990 9.190 8.910 8.930 10,170,700 -0.06(-0.67%)
Sep 21, 2020 8.950 9.070 8.830 8.990 13,074,364 -0.29(-3.12%)
Sep 18, 2020 9.240 9.390 9.175 9.280 16,019,500 -0.06(-0.64%)
Sep 17, 2020 9.170 9.360 9.060 9.340 7,426,777 +0.02(+0.21%)
Sep 16, 2020 9.050 9.460 9.000 9.320 11,651,004 +0.30(+3.33%)
Sep 15, 2020 9.250 9.310 8.980 9.020 12,001,188 -0.11(-1.20%)
Sep 14, 2020 9.210 9.260 9.100 9.130 11,708,481 -0.04(-0.44%)
Sep 11, 2020 9.240 9.320 9.110 9.170 25,659,200 -0.07(-0.76%)
Sep 10, 2020 9.590 9.620 9.210 9.240 31,725,604 -0.28(-2.94%)
Sep 09, 2020 9.490 9.730 9.470 9.520 34,346,256 +0.12(+1.28%)
Sep 08, 2020 9.500 9.590 9.230 9.400 50,306,352 -0.30(-3.09%)
Sep 04, 2020 9.890 9.905 9.580 9.700 26,126,598 -0.02(-0.21%)
Sep 03, 2020 9.890 10.00 9.660 9.720 41,936,504 -0.13(-1.32%)
Sep 02, 2020 9.900 9.970 9.800 9.850 20,200,552 +0.00(+0.00%)
Sep 01, 2020 9.880 9.910 9.780 9.850 12,083,327 -0.10(-1.01%)
Aug 31, 2020 10.14 10.18 9.950 9.950 7,403,205 -0.23(-2.26%)
Aug 28, 2020 10.14 10.19 10.00 10.18 4,375,700 +0.14(+1.39%)
Aug 27, 2020 10.08 10.18 9.960 10.04 9,738,877 -0.02(-0.20%)
Aug 26, 2020 10.20 10.21 10.04 10.06 4,767,575 -0.17(-1.66%)
Aug 25, 2020 10.43 10.46 10.19 10.23 5,103,802 -0.14(-1.35%)
Aug 24, 2020 10.13 10.39 10.07 10.37 10,165,847 +0.33(+3.29%)
Aug 21, 2020 9.980 10.06 9.885 10.04 6,857,800 +0.03(+0.30%)
Aug 20, 2020 10.02 10.15 9.980 10.01 5,614,878 -0.19(-1.86%)
Aug 19, 2020 10.27 10.38 10.17 10.20 6,986,199 -0.11(-1.07%)
Aug 18, 2020 10.54 10.58 10.29 10.31 9,433,916 -0.27(-2.55%)
Aug 17, 2020 10.61 10.71 10.49 10.58 15,408,802 -0.04(-0.33%)
Aug 14, 2020 10.47 10.62 10.44 10.62 11,296,100 +0.04(+0.43%)
Aug 13, 2020 10.56 10.79 10.52 10.57 5,408,173 -0.23(-2.13%)
Aug 12, 2020 10.88 10.89 10.56 10.80 7,080,229 +0.15(+1.41%)
Aug 11, 2020 10.99 11.07 10.59 10.65 7,983,322 -0.04(-0.37%)
Aug 10, 2020 10.34 10.70 10.34 10.69 8,070,572 +0.42(+4.09%)
Aug 07, 2020 10.22 10.32 10.10 10.27 7,141,000 -0.06(-0.58%)
Aug 06, 2020 10.23 10.46 10.19 10.33 7,876,511 -0.07(-0.67%)
Aug 05, 2020 10.45 10.46 10.18 10.40 17,873,108 +0.24(+2.36%)
Aug 04, 2020 9.911 10.21 9.861 10.16 15,428,569 +0.21(+2.11%)
Aug 03, 2020 9.931 10.02 9.841 9.951 19,557,670 -0.02(-0.20%)
Jul 31, 2020 9.901 9.991 9.631 9.971 18,497,946 -0.23(-2.25%)
Jul 30, 2020 10.39 10.45 10.08 10.20 22,744,058 -0.44(-4.13%)
Jul 29, 2020 10.63 10.67 10.48 10.64 21,727,398 +0.06(+0.57%)
Jul 28, 2020 10.83 10.95 10.57 10.58 13,562,299 -0.30(-2.75%)
Jul 27, 2020 10.78 10.91 10.63 10.88 17,929,530 +0.01(+0.09%)
Jul 24, 2020 10.97 11.17 10.83 10.87 11,176,297 -0.06(-0.55%)
Jul 23, 2020 10.84 10.96 10.74 10.93 12,124,331 +0.09(+0.83%)
Jul 22, 2020 10.72 10.88 10.59 10.84 26,317,072 -0.11(-1.00%)
Jul 21, 2020 10.28 11.01 10.19 10.95 38,793,064 +0.79(+7.76%)
Jul 20, 2020 10.64 10.64 10.07 10.16 92,453,264 +0.52(+5.44%)
Jul 17, 2020 9.901 10.20 9.556 9.636 7,677,836 -0.28(-2.87%)
Jul 16, 2020 9.542 10.14 9.502 9.921 8,227,384 +0.13(+1.33%)
Jul 15, 2020 9.831 9.991 9.432 9.791 10,501,872 +0.21(+2.19%)
Jul 14, 2020 8.623 9.581 8.504 9.581 11,110,400 +0.93(+10.73%)
Jul 13, 2020 9.112 9.172 8.593 8.653 8,010,895 -0.33(-3.72%)
Jul 10, 2020 8.533 9.013 8.424 8.988 7,312,330 +0.36(+4.22%)
Jul 09, 2020 8.883 9.362 8.593 8.623 13,005,899 -0.18(-2.04%)
Jul 08, 2020 8.893 9.072 8.573 8.803 8,600,186 -0.12(-1.34%)
Jul 07, 2020 9.262 9.312 8.903 8.923 7,022,490 -0.51(-5.40%)
Jul 06, 2020 9.821 9.891 9.242 9.432 10,552,100 -0.10(-1.05%)
Jul 02, 2020 9.082 9.631 9.082 9.532 11,412,854 +0.69(+7.79%)
Jul 01, 2020 8.963 9.272 8.723 8.843 13,505,778 -0.10(-1.12%)
Jun 30, 2020 8.454 9.033 8.244 8.943 18,465,218 +0.31(+3.58%)
Jun 29, 2020 9.062 9.182 8.454 8.633 20,046,662 -0.46(-5.05%)
Jun 26, 2020 9.641 9.741 8.958 9.092 12,461,380 -0.73(-7.42%)
Jun 25, 2020 9.172 9.861 8.933 9.821 9,801,838 +0.58(+6.26%)
Jun 24, 2020 9.681 9.791 9.042 9.242 10,737,039 -0.60(-6.09%)
Jun 23, 2020 10.14 10.26 9.801 9.841 7,563,536 -0.14(-1.40%)
Jun 22, 2020 10.06 10.14 9.631 9.981 7,589,887 +0.00(+0.00%)
Jun 19, 2020 10.60 10.72 9.941 9.981 17,921,532 -0.23(-2.25%)
Jun 18, 2020 10.01 10.42 9.841 10.21 6,351,148 +0.11(+1.09%)
Jun 17, 2020 10.56 10.56 10.09 10.10 6,939,210 -0.60(-5.60%)
Jun 16, 2020 10.98 11.15 10.33 10.70 7,431,601 +0.40(+3.88%)
Jun 15, 2020 9.641 10.41 9.412 10.30 9,223,252 +0.07(+0.68%)
Jun 12, 2020 10.27 10.52 9.681 10.23 9,055,298 +0.69(+7.22%)
Jun 11, 2020 9.522 10.32 9.282 9.542 10,417,765 -1.19(-11.07%)
Jun 10, 2020 11.49 11.50 10.61 10.73 9,467,337 -1.03(-8.74%)
Jun 09, 2020 12.17 12.24 11.29 11.76 10,952,285 -0.93(-7.32%)
Jun 08, 2020 13.06 13.06 12.07 12.69 15,206,034 +1.45(+12.88%)
Jun 05, 2020 10.97 11.72 10.83 11.24 16,768,904 +1.12(+11.05%)
Jun 04, 2020 9.951 10.30 9.751 10.12 8,850,785 +0.13(+1.30%)
Jun 03, 2020 9.981 10.08 9.641 9.991 11,415,204 +0.20(+2.04%)
Jun 02, 2020 9.492 9.951 9.432 9.791 10,077,810 +0.36(+3.81%)
Jun 01, 2020 8.783 9.472 8.504 9.432 14,022,021 +0.72(+8.25%)
May 29, 2020 9.322 9.342 8.613 8.713 41,499,692 -0.78(-8.20%)
May 28, 2020 9.961 10.05 9.352 9.492 11,199,028 -0.67(-6.58%)
May 27, 2020 10.28 10.34 9.552 10.16 9,005,874 -0.04(-0.39%)
May 26, 2020 10.52 10.71 10.01 10.20 7,040,228 +0.12(+1.19%)
May 22, 2020 9.931 10.12 9.512 10.08 6,521,301 +0.06(+0.60%)
May 21, 2020 9.781 10.04 9.492 10.02 7,624,242 +0.31(+3.19%)
May 20, 2020 9.532 9.911 9.332 9.711 8,223,038 +0.50(+5.42%)
May 19, 2020 9.781 9.811 9.162 9.212 8,926,905 -0.61(-6.20%)
May 18, 2020 9.332 10.07 9.272 9.821 12,604,748 +1.17(+13.49%)
May 15, 2020 8.553 8.903 8.394 8.653 11,356,445 +0.22(+2.60%)
May 14, 2020 8.074 8.823 7.705 8.434 8,553,490 +0.08(+0.96%)
May 13, 2020 9.092 9.232 8.234 8.354 10,449,215 -0.89(-9.61%)
May 12, 2020 9.731 9.841 9.212 9.242 8,548,180 -0.34(-3.54%)
May 11, 2020 9.911 10.20 9.502 9.581 9,789,050 -0.43(-4.29%)
May 08, 2020 9.132 10.07 9.092 10.01 12,659,764 +1.19(+13.46%)
May 07, 2020 8.992 9.341 8.693 8.823 10,406,238 +0.08(+0.91%)
May 06, 2020 8.843 9.082 8.484 8.743 8,549,540 -0.04(-0.45%)
May 05, 2020 9.759 9.988 8.773 8.783 10,949,712 -0.32(-3.50%)
May 04, 2020 8.574 9.122 8.435 9.102 7,450,188 +0.36(+4.10%)
May 01, 2020 9.420 9.669 8.713 8.743 9,194,884 -1.03(-10.50%)
Apr 30, 2020 10.18 10.30 9.231 9.769 13,200,036 -0.24(-2.39%)
Apr 29, 2020 8.494 10.03 8.494 10.01 14,915,486 +1.89(+23.31%)
Apr 28, 2020 8.235 8.365 7.937 8.116 7,269,203 +0.14(+1.75%)
Apr 27, 2020 7.976 8.325 7.648 7.976 9,122,002 -0.17(-2.08%)
Apr 24, 2020 8.026 8.315 7.598 8.146 16,977,758 +0.38(+4.87%)
Apr 23, 2020 7.628 8.245 7.508 7.767 13,571,859 +0.55(+7.59%)
Apr 22, 2020 7.030 7.349 6.941 7.220 10,988,439 +0.53(+7.89%)
Apr 21, 2020 6.433 6.712 6.234 6.692 14,669,769 -0.14(-2.04%)
Apr 20, 2020 6.343 7.170 6.274 6.831 9,523,163 -0.09(-1.29%)
Apr 17, 2020 6.304 6.951 6.294 6.921 9,861,976 +0.71(+11.38%)
Apr 16, 2020 6.712 6.752 6.104 6.214 10,313,457 -0.63(-9.17%)
Apr 15, 2020 6.672 6.901 6.015 6.841 12,898,465 -0.39(-5.37%)
Apr 14, 2020 7.120 7.419 6.941 7.230 8,998,333 +0.04(+0.55%)
Apr 13, 2020 7.917 7.957 6.981 7.190 8,057,607 -0.29(-3.86%)
Apr 09, 2020 7.767 8.524 6.801 7.479 17,085,710 +0.29(+4.02%)
Apr 08, 2020 7.140 7.319 6.772 7.190 9,499,166 +0.44(+6.49%)
Apr 07, 2020 7.011 7.568 6.662 6.752 9,125,227 +0.11(+1.65%)
Apr 06, 2020 6.274 6.682 6.025 6.642 8,120,978 +0.49(+7.93%)
Apr 03, 2020 6.533 6.722 6.074 6.154 10,540,918 -0.13(-2.06%)
Apr 02, 2020 6.284 6.732 5.985 6.284 19,060,408 +0.42(+7.13%)
Apr 01, 2020 5.666 6.234 5.377 5.865 7,771,679 -0.15(-2.48%)
Mar 31, 2020 5.587 6.244 5.547 6.015 15,884,807 +0.73(+13.75%)
Mar 30, 2020 5.109 5.397 4.820 5.288 10,529,942 -0.05(-0.93%)
Mar 27, 2020 5.955 5.965 5.228 5.338 10,600,367 -0.85(-13.69%)
Mar 26, 2020 5.975 6.702 5.826 6.184 12,918,191 +0.09(+1.47%)
Mar 25, 2020 6.194 6.712 5.487 6.094 16,023,221 +0.29(+4.97%)
Mar 24, 2020 4.989 5.816 4.830 5.806 19,939,892 +1.35(+30.43%)
Mar 23, 2020 4.083 4.611 3.844 4.451 20,507,436 +0.44(+10.92%)
Mar 20, 2020 4.153 4.282 3.874 4.013 37,741,564 +0.09(+2.28%)
Mar 19, 2020 3.276 4.212 2.987 3.924 32,480,990 +0.92(+30.46%)
Mar 18, 2020 3.874 4.093 2.719 3.007 27,932,854 -1.19(-28.27%)
Mar 17, 2020 5.238 5.288 3.694 4.192 27,237,892 -1.02(-19.50%)
Mar 16, 2020 5.965 6.572 5.158 5.208 15,236,855 -1.95(-27.26%)
Mar 13, 2020 6.901 7.349 6.129 7.160 17,152,088 +0.92(+14.67%)
Mar 12, 2020 6.692 7.309 5.845 6.244 18,246,928 -1.13(-15.27%)
Mar 11, 2020 8.763 8.763 7.170 7.369 20,002,358 -1.89(-20.43%)
Mar 10, 2020 10.06 10.22 8.365 9.261 17,161,314 -0.04(-0.43%)
Mar 09, 2020 8.146 10.16 7.747 9.301 21,183,240 -3.96(-29.88%)
Mar 06, 2020 14.14 14.41 12.88 13.26 8,069,775 -1.46(-9.94%)
Mar 05, 2020 14.80 15.09 14.51 14.73 5,235,748 -0.53(-3.46%)
Mar 04, 2020 15.54 15.77 14.87 15.26 6,622,439 +0.13(+0.89%)
Mar 03, 2020 15.70 16.02 14.80 15.12 10,138,122 -0.61(-3.89%)
Mar 02, 2020 16.03 16.03 15.19 15.73 7,977,185 -0.03(-0.19%)
Feb 28, 2020 14.31 15.89 14.23 15.76 12,783,303 +0.71(+4.70%)
Feb 27, 2020 14.63 15.63 14.26 15.06 11,465,776 -0.18(-1.18%)
Feb 26, 2020 15.61 15.72 15.08 15.24 16,293,787 -0.30(-1.92%)
Feb 25, 2020 16.45 16.70 15.09 15.53 10,818,004 -0.87(-5.28%)
Feb 24, 2020 17.18 17.23 16.40 16.40 7,133,284 -1.47(-8.25%)
Feb 21, 2020 18.16 18.23 17.79 17.87 5,303,095 -0.60(-3.23%)
Feb 20, 2020 19.01 19.05 18.44 18.47 6,544,018 -0.37(-1.96%)
Feb 19, 2020 19.09 19.09 18.65 18.84 6,128,236 -0.05(-0.26%)
Feb 18, 2020 18.87 19.02 18.44 18.89 6,361,945 -0.19(-0.99%)
Feb 14, 2020 19.61 19.63 19.00 19.08 5,961,852 -0.44(-2.25%)
Feb 13, 2020 19.50 20.10 19.23 19.52 10,893,607 +0.11(+0.56%)
Feb 12, 2020 19.67 20.28 18.82 19.41 13,710,684 -0.41(-2.06%)
Feb 11, 2020 19.99 20.23 19.79 19.82 7,143,530 +0.20(+1.02%)
Feb 10, 2020 19.72 19.89 19.35 19.62 4,519,285 -0.35(-1.75%)
Feb 07, 2020 20.26 20.43 19.91 19.97 5,907,525 -0.56(-2.72%)
Feb 06, 2020 21.13 21.19 20.52 20.52 5,592,955 -0.57(-2.72%)
Feb 05, 2020 20.22 21.18 20.14 21.10 5,674,381 +1.41(+7.14%)
Feb 04, 2020 19.91 20.14 19.62 19.69 4,786,880 +0.16(+0.81%)
Feb 03, 2020 19.62 19.76 19.32 19.53 4,669,465 -0.04(-0.20%)
Jan 31, 2020 19.80 19.91 19.46 19.57 7,467,096 -0.52(-2.61%)
Jan 30, 2020 20.12 20.35 19.70 20.10 6,678,995 -0.30(-1.46%)
Jan 29, 2020 20.81 21.01 20.32 20.39 4,615,235 -0.36(-1.72%)
Jan 28, 2020 20.98 20.98 20.65 20.75 4,990,383 +0.01(+0.05%)
Jan 27, 2020 20.93 21.11 20.64 20.74 4,316,689 -0.71(-3.32%)
Jan 24, 2020 21.87 21.87 21.11 21.45 3,704,963 -0.67(-3.04%)
Jan 23, 2020 21.84 22.18 21.49 22.13 4,328,936 +0.05(+0.22%)
Jan 22, 2020 22.42 22.49 21.84 22.08 4,816,852 -0.57(-2.53%)
Jan 21, 2020 23.12 23.23 22.63 22.65 4,955,894 -0.54(-2.35%)
Jan 17, 2020 23.38 23.42 23.03 23.20 3,759,708 -0.11(-0.47%)
Jan 16, 2020 22.60 23.53 22.56 23.31 5,714,233 +0.77(+3.43%)
Jan 15, 2020 22.29 22.77 22.17 22.53 3,862,508 +0.11(+0.49%)
Jan 14, 2020 22.17 22.49 21.97 22.42 4,247,132 +0.39(+1.75%)
Jan 13, 2020 22.03 22.39 21.81 22.04 3,885,720 +0.00(+0.00%)
Jan 10, 2020 22.03 22.14 21.55 22.04 5,714,255 -0.18(-0.80%)
Jan 09, 2020 22.39 22.56 21.89 22.22 6,571,702 -0.28(-1.23%)
Jan 08, 2020 23.15 23.44 22.47 22.49 6,632,123 -0.53(-2.32%)
Jan 07, 2020 23.42 23.52 22.99 23.03 6,325,556 -0.67(-2.84%)
Jan 06, 2020 23.67 23.90 23.22 23.70 8,191,825 +0.23(+0.97%)
Jan 03, 2020 23.69 24.17 23.38 23.47 9,236,198 -0.42(-1.74%)
Jan 02, 2020 24.54 24.74 23.85 23.89 4,884,673 -0.70(-2.86%)
Dec 31, 2019 24.04 24.66 23.94 24.59 2,855,208 +0.46(+1.89%)
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.