Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.63 12.64 12.24 12.24 2,719,856 -0.45(-3.56%)
Nov 27, 2020 12.57 12.71 12.57 12.69 990,727 -0.03(-0.23%)
Nov 25, 2020 12.67 12.74 12.53 12.72 2,108,109 -0.06(-0.46%)
Nov 24, 2020 12.54 12.82 12.52 12.78 3,862,197 +0.49(+3.99%)
Nov 23, 2020 12.21 12.33 12.18 12.29 3,552,958 +0.29(+2.45%)
Nov 20, 2020 12.00 12.06 11.93 11.99 1,256,571 -0.03(-0.25%)
Nov 19, 2020 11.87 12.04 11.83 12.02 2,859,777 +0.20(+1.66%)
Nov 18, 2020 11.97 12.07 11.83 11.83 2,252,383 -0.16(-1.31%)
Nov 17, 2020 11.89 12.06 11.85 11.98 2,620,469 +0.18(+1.50%)
Nov 16, 2020 11.82 11.87 11.70 11.81 2,563,327 +0.27(+2.38%)
Nov 13, 2020 11.44 11.57 11.44 11.53 1,879,456 +0.24(+2.09%)
Nov 12, 2020 11.26 11.39 11.22 11.30 1,991,249 -0.09(-0.78%)
Nov 11, 2020 11.40 11.44 11.32 11.38 2,346,067 -0.09(-0.77%)
Nov 10, 2020 11.40 11.53 11.29 11.47 4,920,044 +0.41(+3.73%)
Nov 09, 2020 11.12 11.27 10.89 11.06 7,113,566 +0.69(+6.62%)
Nov 06, 2020 10.48 10.48 10.36 10.37 2,628,692 +0.07(+0.67%)
Nov 05, 2020 10.16 10.38 10.14 10.30 3,521,741 +0.37(+3.75%)
Nov 04, 2020 9.902 10.07 9.785 9.932 3,600,438 -0.07(-0.69%)
Nov 03, 2020 9.853 10.06 9.834 10.00 4,544,879 +0.55(+5.82%)
Nov 02, 2020 9.451 9.480 9.353 9.451 2,743,422 +0.22(+2.34%)
Oct 30, 2020 9.186 9.245 9.111 9.235 3,545,137 +0.03(+0.32%)
Oct 29, 2020 9.206 9.402 9.122 9.206 7,031,050 -0.53(-5.44%)
Oct 28, 2020 9.755 9.902 9.677 9.735 4,903,527 -0.41(-4.06%)
Oct 27, 2020 10.33 10.33 10.12 10.15 2,495,186 -0.34(-3.27%)
Oct 26, 2020 10.54 10.54 10.38 10.49 2,109,827 -0.18(-1.66%)
Oct 23, 2020 10.73 10.75 10.59 10.67 2,705,317 +0.21(+1.97%)
Oct 22, 2020 10.24 10.48 10.22 10.46 2,921,681 +0.03(+0.28%)
Oct 21, 2020 10.54 10.60 10.41 10.43 1,649,567 -0.18(-1.66%)
Oct 20, 2020 10.72 10.77 10.60 10.61 2,264,389 +0.19(+1.79%)
Oct 19, 2020 10.46 10.58 10.39 10.42 3,764,359 +0.39(+3.91%)
Oct 16, 2020 10.00 10.10 9.966 10.03 2,537,699 -0.01(-0.10%)
Oct 15, 2020 9.824 10.04 9.804 10.04 1,911,807 -0.12(-1.16%)
Oct 14, 2020 10.26 10.28 10.15 10.16 1,591,141 -0.10(-0.96%)
Oct 13, 2020 10.42 10.42 10.21 10.26 2,311,442 -0.16(-1.51%)
Oct 12, 2020 10.35 10.44 10.32 10.41 1,299,490 +0.14(+1.34%)
Oct 09, 2020 10.41 10.41 10.25 10.28 1,523,027 -0.10(-0.95%)
Oct 08, 2020 10.37 10.39 10.29 10.37 1,679,273 +0.09(+0.86%)
Oct 07, 2020 10.27 10.32 10.23 10.29 2,298,310 +0.18(+1.75%)
Oct 06, 2020 10.34 10.34 10.06 10.11 2,993,988 -0.02(-0.19%)
Oct 05, 2020 10.09 10.16 10.07 10.13 2,286,563 +0.25(+2.48%)
Oct 02, 2020 9.677 9.951 9.657 9.883 2,525,166 +0.16(+1.61%)
Oct 01, 2020 9.804 9.824 9.667 9.726 1,659,911 -0.06(-0.60%)
Sep 30, 2020 9.726 9.873 9.716 9.785 2,542,858 +0.14(+1.42%)
Sep 29, 2020 9.686 9.716 9.549 9.647 1,802,891 -0.07(-0.71%)
Sep 28, 2020 9.618 9.785 9.598 9.716 2,206,565 +0.41(+4.43%)
Sep 25, 2020 9.206 9.313 9.176 9.304 2,283,471 -0.14(-1.46%)
Sep 24, 2020 9.431 9.529 9.363 9.441 2,391,791 -0.06(-0.62%)
Sep 23, 2020 9.745 9.785 9.480 9.500 3,040,580 -0.23(-2.32%)
Sep 22, 2020 9.804 9.880 9.637 9.726 2,631,430 -0.17(-1.69%)
Sep 21, 2020 10.04 10.06 9.716 9.893 5,580,118 -0.59(-5.62%)
Sep 18, 2020 10.59 10.62 10.41 10.48 3,533,012 -0.29(-2.73%)
Sep 17, 2020 10.71 10.83 10.71 10.78 2,366,230 -0.06(-0.54%)
Sep 16, 2020 10.71 10.97 10.67 10.83 2,510,583 +0.12(+1.10%)
Sep 15, 2020 10.89 10.90 10.67 10.72 3,983,359 -0.26(-2.41%)
Sep 14, 2020 10.97 11.10 10.87 10.98 6,092,988 +0.42(+4.00%)
Sep 11, 2020 10.57 10.62 10.49 10.56 1,725,900 +0.06(+0.56%)
Sep 10, 2020 10.74 10.78 10.47 10.50 2,453,946 -0.06(-0.56%)
Sep 09, 2020 10.54 10.63 10.48 10.56 2,814,180 +0.30(+2.97%)
Sep 08, 2020 10.44 10.44 10.25 10.26 6,948,118 -0.46(-4.30%)
Sep 04, 2020 10.87 10.89 10.58 10.72 4,523,943 -0.04(-0.37%)
Sep 03, 2020 11.00 11.07 10.72 10.76 3,455,694 -0.02(-0.18%)
Sep 02, 2020 10.64 10.81 10.63 10.78 1,936,856 +0.13(+1.20%)
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.