Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.07 11.07 10.50 10.52 668,339 -0.60(-5.37%)
Nov 27, 2020 11.24 11.27 11.00 11.12 199,960 -0.05(-0.46%)
Nov 25, 2020 11.31 11.40 11.12 11.17 455,254 -0.31(-2.72%)
Nov 24, 2020 11.17 11.52 11.02 11.48 830,839 +0.56(+5.15%)
Nov 23, 2020 10.85 11.09 10.73 10.92 667,166 +0.07(+0.64%)
Nov 20, 2020 10.58 10.85 10.51 10.85 584,172 +0.12(+1.13%)
Nov 19, 2020 10.69 10.78 10.47 10.73 433,828 -0.04(-0.40%)
Nov 18, 2020 10.99 11.37 10.77 10.77 608,352 -0.28(-2.51%)
Nov 17, 2020 11.06 11.12 10.75 11.05 464,318 -0.19(-1.70%)
Nov 16, 2020 11.05 11.36 10.88 11.24 1,110,799 +0.66(+6.22%)
Nov 13, 2020 10.37 10.66 10.35 10.58 512,666 +0.31(+3.04%)
Nov 12, 2020 10.60 10.60 10.10 10.27 754,454 -0.45(-4.20%)
Nov 11, 2020 10.96 10.96 10.34 10.72 600,796 -0.23(-2.06%)
Nov 10, 2020 10.92 11.12 10.74 10.94 818,044 +0.20(+1.85%)
Nov 09, 2020 10.31 10.90 10.09 10.74 1,168,895 +1.64(+17.97%)
Nov 06, 2020 9.393 9.514 9.055 9.107 399,344 -0.24(-2.59%)
Nov 05, 2020 9.176 9.488 9.176 9.349 394,700 +0.23(+2.47%)
Nov 04, 2020 9.271 9.453 9.059 9.124 448,380 -0.52(-5.39%)
Nov 03, 2020 9.522 9.730 9.477 9.644 477,815 +0.35(+3.72%)
Nov 02, 2020 9.228 9.457 9.116 9.297 495,219 +0.26(+2.87%)
Oct 30, 2020 9.185 9.418 8.973 9.038 794,183 -0.19(-2.06%)
Oct 29, 2020 9.280 9.444 9.107 9.228 580,876 -0.13(-1.39%)
Oct 28, 2020 9.323 9.583 9.237 9.358 873,165 -0.25(-2.61%)
Oct 27, 2020 9.843 9.929 9.574 9.609 738,263 -0.26(-2.63%)
Oct 26, 2020 10.26 10.27 9.817 9.869 599,086 -0.57(-5.47%)
Oct 23, 2020 10.28 10.47 10.16 10.44 602,077 +0.23(+2.20%)
Oct 22, 2020 10.30 10.40 10.07 10.21 684,550 +0.01(+0.09%)
Oct 21, 2020 10.46 10.47 10.19 10.21 652,785 -0.25(-2.40%)
Oct 20, 2020 10.39 10.65 10.31 10.46 551,508 +0.18(+1.77%)
Oct 19, 2020 10.51 10.75 10.24 10.28 875,766 -0.25(-2.38%)
Oct 16, 2020 10.28 10.60 10.27 10.53 733,189 +0.16(+1.59%)
Oct 15, 2020 10.09 10.38 9.877 10.36 695,167 +0.18(+1.79%)
Oct 14, 2020 10.25 10.52 10.17 10.18 1,018,493 -0.08(-0.76%)
Oct 13, 2020 10.21 10.32 10.06 10.26 725,092 +0.03(+0.34%)
Oct 12, 2020 9.981 10.28 9.947 10.22 740,013 +0.29(+2.88%)
Oct 09, 2020 9.998 10.09 9.791 9.938 593,644 +0.03(+0.35%)
Oct 08, 2020 9.998 10.02 9.773 9.903 644,583 +0.03(+0.26%)
Oct 07, 2020 10.11 10.42 9.851 9.877 946,849 +0.00(+0.00%)
Oct 06, 2020 9.981 10.15 9.817 9.877 996,686 +0.05(+0.53%)
Oct 05, 2020 10.03 10.05 9.691 9.825 1,004,883 -0.12(-1.22%)
Oct 02, 2020 8.873 10.01 8.821 9.947 1,466,148 +0.70(+7.58%)
Oct 01, 2020 9.064 9.600 9.029 9.245 1,482,810 +0.58(+6.69%)
Sep 30, 2020 8.588 8.866 8.588 8.665 1,623,907 +0.06(+0.70%)
Sep 29, 2020 8.468 8.657 8.331 8.605 1,212,468 +0.12(+1.41%)
Sep 28, 2020 8.571 8.691 8.391 8.485 1,605,726 +0.16(+1.96%)
Sep 25, 2020 8.305 8.511 8.280 8.323 2,263,661 +0.02(+0.21%)
Sep 24, 2020 8.417 8.605 8.297 8.305 2,127,566 -0.13(-1.52%)
Sep 23, 2020 9.300 9.411 8.194 8.434 5,327,247 -1.29(-13.30%)
Sep 22, 2020 10.16 10.18 9.531 9.728 2,904,404 -0.41(-4.06%)
Sep 21, 2020 10.38 10.43 9.985 10.14 1,730,700 -0.44(-4.13%)
Sep 18, 2020 10.41 10.62 10.11 10.58 2,740,031 +0.26(+2.49%)
Sep 17, 2020 9.514 10.68 9.368 10.32 3,756,756 +1.07(+11.59%)
Sep 16, 2020 8.742 9.437 8.657 9.248 2,935,154 +0.66(+7.68%)
Sep 15, 2020 8.760 8.922 8.541 8.588 4,854,375 -0.13(-1.47%)
Sep 14, 2020 8.400 8.820 8.383 8.717 1,631,340 +0.39(+4.63%)
Sep 11, 2020 8.271 8.340 8.117 8.331 540,889 +0.06(+0.73%)
Sep 10, 2020 8.451 8.520 8.185 8.271 694,038 -0.16(-1.93%)
Sep 09, 2020 8.708 8.854 8.383 8.434 877,454 -0.24(-2.77%)
Sep 08, 2020 8.657 8.862 8.494 8.674 897,529 -0.01(-0.10%)
Sep 04, 2020 9.094 9.120 8.657 8.682 722,897 -0.24(-2.69%)
Sep 03, 2020 9.180 9.334 8.871 8.922 617,194 -0.24(-2.62%)
Sep 02, 2020 8.905 9.240 8.905 9.162 533,414 +0.26(+2.89%)
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.