Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 9.160 9.160 9.160 0 -0.62(-6.34%)
Sep 24, 2020 9.550 10.04 9.410 9.780 993,740 +0.13(+1.35%)
Sep 23, 2020 9.720 10.30 9.640 9.650 1,118,254 +0.02(+0.21%)
Sep 22, 2020 10.02 10.15 9.630 9.630 739,848 -0.37(-3.70%)
Sep 21, 2020 9.860 10.08 9.720 10.00 642,418 +0.00(+0.00%)
Sep 18, 2020 9.740 10.22 9.690 10.00 1,789,800 +0.27(+2.77%)
Sep 17, 2020 9.620 9.870 9.560 9.730 322,700 -0.09(-0.92%)
Sep 16, 2020 9.410 9.970 9.250 9.820 582,334 +0.53(+5.71%)
Sep 15, 2020 9.550 9.690 9.260 9.290 362,504 -0.23(-2.42%)
Sep 14, 2020 9.200 9.715 9.200 9.520 472,701 +0.23(+2.48%)
Sep 11, 2020 9.230 9.330 9.005 9.290 538,100 +0.02(+0.22%)
Sep 10, 2020 9.430 9.580 9.099 9.270 496,059 -0.06(-0.64%)
Sep 09, 2020 8.980 9.350 8.870 9.330 442,588 +0.35(+3.90%)
Sep 08, 2020 9.040 9.290 8.810 8.980 530,982 -0.25(-2.71%)
Sep 04, 2020 8.860 9.270 8.860 9.230 560,800 +0.36(+4.06%)
Sep 03, 2020 8.710 9.140 8.710 8.870 1,189,298 -0.01(-0.11%)
Sep 02, 2020 9.340 9.360 8.880 8.880 823,062 -0.48(-5.13%)
Sep 01, 2020 9.610 9.650 9.320 9.360 562,264 -0.25(-2.60%)
Aug 31, 2020 9.910 9.980 9.470 9.610 673,624 -0.43(-4.28%)
Aug 28, 2020 9.920 10.04 9.720 10.04 519,300 +0.18(+1.83%)
Aug 27, 2020 9.600 9.915 9.500 9.860 524,350 +0.39(+4.12%)
Aug 26, 2020 10.03 10.04 9.363 9.470 413,485 -0.67(-6.61%)
Aug 25, 2020 10.02 10.18 9.870 10.14 287,543 +0.17(+1.71%)
Aug 24, 2020 9.890 10.19 9.800 9.970 462,900 +0.11(+1.12%)
Aug 21, 2020 9.580 9.900 9.580 9.860 405,000 +0.11(+1.13%)
Aug 20, 2020 10.14 10.23 9.700 9.750 359,096 -0.51(-4.97%)
Aug 19, 2020 10.30 10.54 10.07 10.26 296,167 -0.04(-0.39%)
Aug 18, 2020 10.21 10.65 10.15 10.30 693,819 +0.05(+0.49%)
Aug 17, 2020 10.33 10.44 9.825 10.25 323,739 -0.26(-2.47%)
Aug 14, 2020 9.850 10.71 9.570 10.51 1,258,600 +0.75(+7.68%)
Aug 13, 2020 9.880 10.02 9.600 9.760 678,462 -0.21(-2.11%)
Aug 12, 2020 9.760 10.09 9.720 9.970 989,701 +0.41(+4.29%)
Aug 11, 2020 9.960 10.15 9.510 9.560 1,135,830 -0.40(-4.02%)
Aug 10, 2020 9.670 10.11 9.540 9.960 1,336,300 +0.30(+3.11%)
Aug 07, 2020 8.980 9.750 8.980 9.660 1,004,800 +0.50(+5.46%)
Aug 06, 2020 8.970 9.390 8.970 9.160 650,753 +0.02(+0.22%)
Aug 05, 2020 9.168 9.197 8.884 9.140 812,658 +0.12(+1.37%)
Aug 04, 2020 8.865 9.192 8.552 9.017 689,388 +0.11(+1.28%)
Aug 03, 2020 8.495 9.007 8.400 8.903 915,622 +0.41(+4.80%)
Jul 31, 2020 8.107 8.505 7.945 8.495 1,393,475 +0.38(+4.67%)
Jul 30, 2020 8.059 8.315 7.670 8.116 2,910,356 -0.17(-2.06%)
Jul 29, 2020 7.964 8.363 7.851 8.287 2,252,601 +0.24(+2.94%)
Jul 28, 2020 7.585 8.438 7.452 8.050 5,245,107 +0.38(+4.94%)
Jul 27, 2020 7.547 8.173 7.481 7.670 9,542,155 +1.40(+22.39%)
Jul 24, 2020 6.172 6.324 6.153 6.267 174,026 +0.09(+1.54%)
Jul 23, 2020 6.315 6.409 6.096 6.172 201,009 -0.14(-2.25%)
Jul 22, 2020 6.514 6.514 6.248 6.315 188,533 -0.25(-3.76%)
Jul 21, 2020 6.163 6.713 6.096 6.561 417,808 +0.49(+8.13%)
Jul 20, 2020 6.049 6.248 6.002 6.068 213,555 +0.02(+0.31%)
Jul 17, 2020 6.239 6.428 6.021 6.049 238,257 -0.18(-2.89%)
Jul 16, 2020 6.163 6.239 6.030 6.229 143,662 +0.04(+0.61%)
Jul 15, 2020 6.068 6.409 6.059 6.191 377,254 +0.14(+2.35%)
Jul 14, 2020 5.907 6.087 5.831 6.049 260,446 +0.17(+2.90%)
Jul 13, 2020 6.087 6.096 5.828 5.878 261,245 -0.14(-2.36%)
Jul 10, 2020 6.040 6.115 5.964 6.021 196,596 +0.01(+0.16%)
Jul 09, 2020 6.191 6.191 5.973 6.011 195,215 -0.18(-2.91%)
Jul 08, 2020 6.115 6.203 5.950 6.191 203,123 +0.04(+0.62%)
Jul 07, 2020 5.926 6.220 5.916 6.153 271,470 +0.11(+1.88%)
Jul 06, 2020 6.248 6.343 5.935 6.040 349,433 -0.08(-1.24%)
Jul 02, 2020 6.258 6.383 6.078 6.115 383,279 -0.09(-1.38%)
Jul 01, 2020 6.305 6.447 6.115 6.201 190,676 -0.10(-1.65%)
Jun 30, 2020 6.220 6.319 6.079 6.305 473,645 +0.09(+1.37%)
Jun 29, 2020 6.305 6.476 6.163 6.220 239,993 -0.12(-1.94%)
Jun 26, 2020 6.665 6.675 6.248 6.343 216,108 -0.37(-5.51%)
Jun 25, 2020 6.846 6.912 6.552 6.713 389,703 -0.11(-1.67%)
Jun 24, 2020 6.921 6.978 6.523 6.827 428,858 -0.32(-4.51%)
Jun 23, 2020 7.348 7.393 7.139 7.149 216,677 -0.15(-2.08%)
Jun 22, 2020 7.604 7.604 7.177 7.301 285,044 -0.21(-2.78%)
Jun 19, 2020 7.813 7.983 7.452 7.509 1,335,677 -0.09(-1.12%)
Jun 18, 2020 7.604 7.903 7.538 7.595 687,916 -0.21(-2.67%)
Jun 17, 2020 7.945 8.192 7.775 7.803 405,479 -0.01(-0.12%)
Jun 16, 2020 8.581 8.742 7.784 7.813 1,111,397 -0.53(-6.36%)
Jun 15, 2020 7.177 8.353 7.092 8.344 617,193 +0.74(+9.73%)
Jun 12, 2020 7.879 8.002 7.528 7.604 304,282 +0.06(+0.75%)
Jun 11, 2020 7.775 8.031 7.509 7.547 401,595 -0.82(-9.75%)
Jun 10, 2020 8.230 8.619 7.917 8.363 542,791 -0.03(-0.34%)
Jun 09, 2020 8.694 8.818 8.239 8.391 563,213 -0.36(-4.12%)
Jun 08, 2020 8.476 8.846 8.344 8.751 505,858 +0.56(+6.83%)
Jun 05, 2020 7.471 8.249 7.462 8.192 932,780 +0.82(+11.05%)
Jun 04, 2020 7.225 7.481 7.139 7.376 315,969 +0.14(+1.97%)
Jun 03, 2020 7.139 7.310 7.092 7.234 259,006 +0.17(+2.42%)
Jun 02, 2020 6.864 7.149 6.864 7.064 375,613 +0.20(+2.90%)
Jun 01, 2020 6.751 6.997 6.684 6.864 257,674 -0.02(-0.28%)
May 29, 2020 6.959 6.978 6.627 6.883 616,791 -0.16(-2.29%)
May 28, 2020 7.490 7.500 6.921 7.045 363,684 -0.37(-4.99%)
May 27, 2020 7.310 7.452 6.959 7.414 547,771 +0.19(+2.62%)
May 26, 2020 7.206 7.376 7.168 7.225 412,882 +0.13(+1.87%)
May 22, 2020 6.751 7.092 6.703 7.092 565,849 +0.17(+2.47%)
May 21, 2020 6.864 7.007 6.751 6.921 1,119,164 +0.05(+0.69%)
May 20, 2020 6.722 6.912 6.637 6.874 792,633 +0.25(+3.72%)
May 19, 2020 6.400 6.760 6.296 6.627 425,455 +0.27(+4.33%)
May 18, 2020 6.078 6.523 6.078 6.352 589,011 +0.30(+5.02%)
May 15, 2020 5.727 6.201 5.727 6.049 475,460 +0.20(+3.40%)
May 14, 2020 5.566 5.973 5.509 5.850 410,114 +0.03(+0.49%)
May 13, 2020 6.144 6.172 5.741 5.822 592,636 -0.32(-5.25%)
May 12, 2020 6.229 6.428 6.144 6.144 822,306 -0.20(-3.14%)
May 11, 2020 6.352 6.419 6.116 6.343 405,987 -0.07(-1.04%)
May 08, 2020 6.059 6.447 5.967 6.409 780,692 +0.27(+4.48%)
May 07, 2020 6.163 6.296 6.030 6.134 722,524 -0.02(-0.31%)
May 06, 2020 6.324 6.627 6.106 6.153 703,542 -0.34(-5.22%)
May 05, 2020 6.548 6.679 6.230 6.492 1,313,885 +0.22(+3.59%)
May 04, 2020 6.436 6.595 6.126 6.267 2,085,977 -0.48(-7.08%)
May 01, 2020 6.829 7.138 6.745 6.745 1,289,935 -0.33(-4.64%)
Apr 30, 2020 7.466 7.522 7.045 7.073 1,557,280 -0.42(-5.63%)
Apr 29, 2020 7.401 7.625 7.148 7.494 2,621,187 +0.07(+1.01%)
Apr 28, 2020 7.223 7.438 6.670 7.419 2,779,265 +0.35(+4.90%)
Apr 27, 2020 7.916 8.403 6.951 7.073 6,824,026 -4.07(-36.50%)
Apr 24, 2020 11.67 12.05 11.09 11.14 1,004,386 -0.57(-4.88%)
Apr 23, 2020 11.08 11.78 11.08 11.71 615,814 +0.47(+4.17%)
Apr 22, 2020 11.19 11.46 10.89 11.24 930,153 +0.12(+1.10%)
Apr 21, 2020 10.76 11.25 10.22 11.12 814,563 +0.31(+2.86%)
Apr 20, 2020 9.031 11.01 8.965 10.81 1,398,221 +0.91(+9.18%)
Apr 17, 2020 8.928 9.967 8.900 9.902 970,867 +0.93(+10.33%)
Apr 16, 2020 9.012 9.490 8.918 8.974 475,134 -0.15(-1.64%)
Apr 15, 2020 9.106 9.190 8.740 9.124 750,667 -0.11(-1.22%)
Apr 14, 2020 8.993 9.284 8.675 9.237 641,099 +0.24(+2.71%)
Apr 13, 2020 9.059 9.368 8.740 8.993 582,838 +0.03(+0.31%)
Apr 09, 2020 8.431 9.265 8.300 8.965 1,068,968 +0.69(+8.38%)
Apr 08, 2020 7.579 8.394 7.579 8.272 1,087,984 +0.66(+8.61%)
Apr 07, 2020 7.775 8.056 7.541 7.616 772,271 +0.06(+0.74%)
Apr 06, 2020 7.644 7.878 7.405 7.560 714,460 -0.24(-3.12%)
Apr 03, 2020 7.672 7.888 6.951 7.803 1,506,312 +0.22(+2.84%)
Apr 02, 2020 6.867 8.028 6.867 7.588 556,513 +0.81(+11.88%)
Apr 01, 2020 7.120 7.307 6.698 6.782 594,795 -0.81(-10.62%)
Mar 31, 2020 6.670 7.726 6.576 7.588 1,129,863 +0.99(+15.06%)
Mar 30, 2020 6.548 6.642 5.874 6.595 957,908 +0.10(+1.59%)
Mar 27, 2020 7.269 7.269 6.370 6.492 1,340,747 -0.79(-10.81%)
Mar 26, 2020 7.729 7.803 6.839 7.279 2,512,138 -0.41(-5.36%)
Mar 25, 2020 7.541 7.907 7.232 7.691 954,122 +0.08(+1.11%)
Mar 24, 2020 7.176 7.607 6.745 7.607 1,190,588 +0.77(+11.23%)
Mar 23, 2020 7.532 7.682 6.417 6.839 2,303,437 -1.16(-14.52%)
Mar 20, 2020 6.070 9.883 6.070 8.000 14,362,973 +2.14(+36.42%)
Mar 19, 2020 4.918 6.773 4.871 5.864 2,292,805 +0.72(+14.03%)
Mar 18, 2020 5.817 6.426 4.946 5.143 3,263,575 -0.99(-16.18%)
Mar 17, 2020 7.579 7.625 6.089 6.136 2,146,068 -1.28(-17.30%)
Mar 16, 2020 7.850 7.944 7.026 7.419 1,743,090 -0.90(-10.81%)
Mar 13, 2020 8.759 9.087 7.794 8.319 2,941,959 +0.03(+0.34%)
Mar 12, 2020 8.075 8.937 7.963 8.291 1,478,512 -1.08(-11.50%)
Mar 11, 2020 9.040 9.565 8.731 9.368 1,097,020 -0.13(-1.38%)
Mar 10, 2020 8.281 9.499 7.663 9.499 1,995,285 +1.69(+21.58%)
Mar 09, 2020 8.188 8.862 7.045 7.813 1,908,111 -2.00(-20.42%)
Mar 06, 2020 10.32 10.38 9.513 9.818 1,600,997 -0.72(-6.84%)
Mar 05, 2020 10.71 10.81 10.48 10.54 747,180 -0.36(-3.27%)
Mar 04, 2020 11.24 11.34 10.84 10.89 615,187 -0.15(-1.36%)
Mar 03, 2020 11.78 11.92 10.87 11.04 1,061,950 -0.62(-5.30%)
Mar 02, 2020 11.09 11.77 10.94 11.66 942,125 +0.69(+6.32%)
Feb 28, 2020 10.45 11.12 10.09 10.97 2,478,034 +0.28(+2.63%)
Feb 27, 2020 11.24 11.40 10.51 10.69 1,305,032 -0.64(-5.62%)
Feb 26, 2020 11.66 11.77 11.33 11.33 1,171,666 -0.38(-3.28%)
Feb 25, 2020 12.37 12.44 11.62 11.71 1,070,877 -0.61(-4.94%)
Feb 24, 2020 12.38 12.47 11.88 12.32 1,159,756 -0.19(-1.50%)
Feb 21, 2020 12.67 12.67 12.38 12.51 747,231 -0.21(-1.62%)
Feb 20, 2020 12.83 12.97 12.70 12.71 614,713 -0.07(-0.51%)
Feb 19, 2020 12.85 12.92 12.67 12.78 554,287 +0.00(+0.00%)
Feb 18, 2020 12.62 12.83 12.53 12.78 605,597 +0.14(+1.11%)
Feb 14, 2020 13.40 13.44 12.61 12.64 1,240,725 -0.71(-5.33%)
Feb 13, 2020 13.50 13.63 13.23 13.35 351,209 -0.10(-0.77%)
Feb 12, 2020 13.34 13.58 13.17 13.45 503,652 +0.22(+1.70%)
Feb 11, 2020 13.12 13.30 13.12 13.23 442,617 +0.22(+1.73%)
Feb 10, 2020 13.30 13.39 13.00 13.00 526,530 -0.29(-2.18%)
Feb 07, 2020 13.33 13.47 13.21 13.29 433,928 -0.07(-0.49%)
Feb 06, 2020 13.86 13.95 13.34 13.36 593,048 -0.52(-3.78%)
Feb 05, 2020 14.18 14.23 13.84 13.88 593,135 -0.12(-0.87%)
Feb 04, 2020 14.13 14.30 13.83 14.01 548,698 -0.06(-0.44%)
Feb 03, 2020 14.13 14.16 13.87 14.07 685,547 +0.04(+0.26%)
Jan 31, 2020 14.01 14.12 13.70 14.03 536,397 +0.00(+0.00%)
Jan 30, 2020 13.98 14.38 13.76 14.03 835,737 +0.50(+3.71%)
Jan 29, 2020 13.77 13.81 13.45 13.53 365,835 -0.39(-2.82%)
Jan 28, 2020 14.00 14.14 13.86 13.92 374,332 -0.05(-0.39%)
Jan 27, 2020 13.77 14.05 13.35 13.98 397,135 -0.01(-0.07%)
Jan 24, 2020 14.21 14.29 13.94 13.98 507,109 -0.18(-1.29%)
Jan 23, 2020 14.20 14.34 13.96 14.17 511,693 -0.06(-0.45%)
Jan 22, 2020 14.47 14.52 14.19 14.23 478,933 -0.25(-1.70%)
Jan 21, 2020 15.01 15.01 14.40 14.48 734,979 -0.58(-3.87%)
Jan 17, 2020 15.42 15.44 14.91 15.06 401,146 -0.32(-2.07%)
Jan 16, 2020 15.26 15.41 15.20 15.38 456,618 +0.14(+0.90%)
Jan 15, 2020 15.13 15.29 15.03 15.24 427,837 +0.02(+0.12%)
Jan 14, 2020 15.12 15.29 15.03 15.22 436,631 +0.03(+0.18%)
Jan 13, 2020 15.04 15.25 14.88 15.20 480,041 +0.20(+1.34%)
Jan 10, 2020 14.95 15.04 14.82 15.00 428,679 +0.02(+0.12%)
Jan 09, 2020 14.88 15.01 14.64 14.98 284,560 +0.10(+0.67%)
Jan 08, 2020 15.03 15.14 14.55 14.88 877,399 -0.16(-1.09%)
Jan 07, 2020 15.13 15.32 14.99 15.04 588,851 -0.29(-1.90%)
Jan 06, 2020 15.18 15.38 15.18 15.33 518,885 +0.16(+1.08%)
Jan 03, 2020 15.27 15.43 15.08 15.17 374,600 -0.05(-0.30%)
Jan 02, 2020 15.09 15.22 15.03 15.22 352,800 +0.21(+1.40%)
Dec 31, 2019 14.75 15.09 14.75 15.01 554,606 +0.38(+2.62%)
Dec 30, 2019 14.63 14.92 14.59 14.62 308,165 +0.00(+0.00%)
Dec 27, 2019 15.16 15.18 14.60 14.62 366,263 -0.52(-3.43%)
Dec 26, 2019 14.76 15.14 14.73 15.14 378,343 +0.40(+2.72%)
Dec 24, 2019 14.59 14.78 14.47 14.74 220,921 +0.20(+1.38%)
Dec 23, 2019 14.45 14.59 14.36 14.54 445,221 +0.05(+0.38%)
Dec 20, 2019 14.48 14.50 14.28 14.49 618,666 +0.01(+0.06%)
Dec 19, 2019 14.14 14.49 14.10 14.48 552,284 +0.35(+2.45%)
Dec 18, 2019 13.89 14.15 13.89 14.13 605,091 +0.25(+1.77%)
Dec 17, 2019 13.80 14.17 13.80 13.88 371,833 +0.14(+1.04%)
Dec 16, 2019 13.40 13.90 13.40 13.74 683,375 +0.26(+1.91%)
Dec 13, 2019 13.52 13.60 13.41 13.48 388,202 -0.04(-0.27%)
Dec 12, 2019 13.62 13.77 13.50 13.52 286,399 -0.11(-0.80%)
Dec 11, 2019 13.50 13.65 13.42 13.63 457,662 +0.16(+1.22%)
Dec 10, 2019 13.07 13.54 13.04 13.46 525,566 +0.38(+2.93%)
Dec 09, 2019 12.84 13.08 12.77 13.08 569,264 +0.27(+2.14%)
Dec 06, 2019 12.85 13.03 12.80 12.81 304,836 +0.00(+0.00%)
Dec 05, 2019 12.92 12.98 12.81 12.81 258,410 -0.13(-0.99%)
Dec 04, 2019 13.02 13.13 12.86 12.94 278,119 -0.08(-0.63%)
Dec 03, 2019 13.13 13.23 12.95 13.02 639,591 -0.18(-1.38%)
Dec 02, 2019 13.26 13.29 13.09 13.20 705,855 -0.02(-0.14%)
Nov 29, 2019 13.03 13.63 13.01 13.22 583,345 +0.21(+1.61%)
Nov 27, 2019 12.95 13.18 12.83 13.01 1,121,607 +0.09(+0.71%)
Nov 26, 2019 12.72 12.95 12.70 12.92 661,669 +0.17(+1.36%)
Nov 25, 2019 12.69 12.86 12.68 12.74 436,634 +0.06(+0.50%)
Nov 22, 2019 12.65 12.79 12.45 12.68 387,105 +0.05(+0.43%)
Nov 21, 2019 12.49 12.64 12.31 12.63 322,200 +0.18(+1.46%)
Nov 20, 2019 12.32 12.48 12.15 12.44 433,065 +0.10(+0.81%)
Nov 19, 2019 12.58 12.74 12.34 12.34 607,463 -0.24(-1.88%)
Nov 18, 2019 12.94 13.03 12.58 12.58 493,184 -0.23(-1.78%)
Nov 15, 2019 12.58 12.85 12.52 12.81 511,387 +0.29(+2.33%)
Nov 14, 2019 12.58 12.71 12.44 12.52 455,461 -0.05(-0.44%)
Nov 13, 2019 12.69 12.92 12.56 12.57 380,461 -0.16(-1.29%)
Nov 12, 2019 12.94 13.05 12.70 12.74 342,279 -0.13(-0.99%)
Nov 11, 2019 13.13 13.16 12.85 12.86 376,331 -0.21(-1.60%)
Nov 08, 2019 13.09 13.28 12.99 13.07 260,849 -0.09(-0.69%)
Nov 07, 2019 13.52 13.60 13.10 13.16 286,699 -0.33(-2.43%)
Nov 06, 2019 13.45 13.57 13.17 13.49 333,917 +0.04(+0.27%)
Nov 05, 2019 13.65 13.66 13.31 13.46 347,680 -0.10(-0.74%)
Nov 04, 2019 13.94 14.09 13.49 13.56 619,182 -0.33(-2.36%)
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.