Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.740 6.890 6.310 6.350 47,600 -0.34(-5.08%)
Oct 29, 2020 6.670 6.850 6.590 6.690 19,404 +0.01(+0.15%)
Oct 28, 2020 7.140 7.190 6.600 6.680 59,056 -0.45(-6.31%)
Oct 27, 2020 7.325 7.390 7.110 7.130 20,524 -0.27(-3.65%)
Oct 26, 2020 7.270 7.630 7.270 7.400 22,190 -0.03(-0.40%)
Oct 23, 2020 7.540 7.670 7.343 7.430 31,600 -0.13(-1.72%)
Oct 22, 2020 7.540 7.640 7.260 7.560 34,344 +0.11(+1.48%)
Oct 21, 2020 7.460 7.520 7.310 7.450 23,049 -0.12(-1.59%)
Oct 20, 2020 7.620 7.660 7.260 7.570 89,998 +0.07(+0.93%)
Oct 19, 2020 7.460 7.600 7.460 7.500 28,621 -0.01(-0.13%)
Oct 16, 2020 7.497 7.694 7.410 7.510 76,900 -0.01(-0.13%)
Oct 15, 2020 7.630 7.710 7.480 7.520 26,339 -0.23(-2.97%)
Oct 14, 2020 7.780 7.780 7.650 7.750 25,266 +0.08(+1.04%)
Oct 13, 2020 7.760 7.835 7.631 7.670 26,107 -0.15(-1.92%)
Oct 12, 2020 7.820 7.940 7.760 7.820 30,268 -0.01(-0.13%)
Oct 09, 2020 7.990 8.084 7.740 7.830 79,800 -0.08(-1.01%)
Oct 08, 2020 8.010 8.380 7.800 7.910 114,898 -0.08(-1.00%)
Oct 07, 2020 7.910 8.220 7.800 7.990 179,600 +0.14(+1.78%)
Oct 06, 2020 7.860 8.130 7.670 7.850 144,200 +0.00(+0.00%)
Oct 05, 2020 8.000 8.000 7.830 7.850 20,145 -0.09(-1.13%)
Oct 02, 2020 7.830 7.950 7.800 7.940 29,400 +0.03(+0.38%)
Oct 01, 2020 8.100 8.100 7.770 7.910 45,578 +0.08(+1.02%)
Sep 30, 2020 7.910 8.230 7.830 7.830 43,273 -0.17(-2.12%)
Sep 29, 2020 8.180 8.180 7.850 8.000 39,778 -0.09(-1.11%)
Sep 28, 2020 7.990 8.350 7.770 8.090 68,986 +0.28(+3.59%)
Sep 25, 2020 7.900 8.280 7.800 7.810 53,900 -0.07(-0.89%)
Sep 24, 2020 8.160 8.300 7.660 7.880 87,621 -0.22(-2.72%)
Sep 23, 2020 8.230 8.390 7.770 8.100 81,128 -0.19(-2.29%)
Sep 22, 2020 8.280 8.550 8.000 8.290 64,579 +0.01(+0.12%)
Sep 21, 2020 8.550 8.830 8.140 8.280 72,759 -0.63(-7.07%)
Sep 18, 2020 8.780 9.100 8.570 8.910 81,100 +0.03(+0.34%)
Sep 17, 2020 8.500 9.920 8.500 8.880 227,430 +0.22(+2.54%)
Sep 16, 2020 9.110 9.110 8.470 8.660 133,760 -0.51(-5.56%)
Sep 15, 2020 9.210 9.380 8.620 9.170 174,076 -0.13(-1.40%)
Sep 14, 2020 8.150 9.320 8.000 9.300 633,778 +0.52(+5.92%)
Sep 11, 2020 9.900 10.75 8.250 8.780 31,919,300 +1.40(+18.97%)
Sep 10, 2020 7.910 8.000 7.310 7.380 66,452 -0.48(-6.11%)
Sep 09, 2020 7.780 8.340 7.600 7.860 153,695 +0.44(+5.93%)
Sep 08, 2020 7.670 7.900 7.250 7.420 115,910 -0.21(-2.75%)
Sep 04, 2020 8.140 8.550 7.440 7.630 260,800 -0.59(-7.18%)
Sep 03, 2020 8.560 8.740 8.090 8.220 196,506 -0.39(-4.53%)
Sep 02, 2020 8.880 8.940 8.230 8.610 221,159 -0.34(-3.80%)
Sep 01, 2020 9.350 9.500 8.780 8.950 202,724 -0.29(-3.14%)
Aug 31, 2020 9.820 10.10 9.070 9.240 268,326 -0.71(-7.14%)
Aug 28, 2020 10.20 10.40 9.770 9.950 196,200 -0.40(-3.86%)
Aug 27, 2020 10.57 10.86 10.02 10.35 264,016 -0.52(-4.78%)
Aug 26, 2020 10.01 13.09 10.01 10.87 1,183,510 +0.72(+7.09%)
Aug 25, 2020 10.33 10.76 10.00 10.15 149,736 -0.29(-2.78%)
Aug 24, 2020 10.92 11.22 10.01 10.44 233,752 -0.26(-2.43%)
Aug 21, 2020 10.47 14.40 10.19 10.70 1,237,200 +0.42(+4.09%)
Aug 20, 2020 11.74 11.74 10.00 10.28 395,341 -0.88(-7.89%)
Aug 19, 2020 12.60 12.99 11.06 11.16 601,003 -0.35(-3.04%)
Aug 18, 2020 13.27 13.48 11.25 11.51 799,182 -2.35(-16.96%)
Aug 17, 2020 16.30 17.96 13.51 13.86 1,034,079 -2.23(-13.86%)
Aug 14, 2020 19.55 22.00 15.60 16.09 1,276,700 -6.81(-29.74%)
Aug 13, 2020 29.10 38.00 22.51 22.90 926,034 -7.60(-24.92%)
Aug 12, 2020 18.53 41.96 18.23 30.50 2,188,806 +10.18(+50.10%)
Aug 11, 2020 12.99 41.00 12.50 20.32 1,586,930 +7.07(+53.36%)
Aug 10, 2020 14.30 14.30 12.80 13.25 68,102 -1.27(-8.75%)
Aug 07, 2020 16.78 16.78 12.52 14.52 126,400 -1.99(-12.05%)
Aug 06, 2020 20.80 26.40 16.01 16.51 419,256 -10.29(-38.40%)
Aug 05, 2020 6.710 55.00 6.280 26.80 1,288,842 +21.20(+378.57%)
Aug 04, 2020 5.600 5.600 5.600 66 +0.00(+0.00%)
Aug 03, 2020 5.600 5.600 5.600 5.600 226 +0.00(+0.00%)
Jul 31, 2020 5.400 5.600 5.400 5.600 500 -0.40(-6.67%)
Jul 30, 2020 6.000 6.000 6.000 6.000 877 +0.00(+0.05%)
Jul 29, 2020 5.990 5.997 5.990 5.997 937 -0.55(-8.44%)
Jul 28, 2020 6.550 6.550 6.550 6.550 202 +0.00(+0.00%)
Jul 27, 2020 6.680 6.680 6.300 6.550 768 +0.14(+2.18%)
Jul 24, 2020 6.410 6.410 6.000 6.410 600 -0.13(-1.99%)
Jul 23, 2020 6.890 6.890 6.318 6.540 1,504 +0.64(+10.85%)
Jul 22, 2020 5.890 5.900 5.890 5.900 1,390 +0.01(+0.17%)
Jul 21, 2020 5.270 6.930 5.270 5.890 2,068 -0.28(-4.54%)
Jul 20, 2020 5.880 6.170 5.880 6.170 875 +0.16(+2.66%)
Jul 17, 2020 6.070 6.460 5.830 6.010 2,100 -0.29(-4.60%)
Jul 16, 2020 6.210 6.300 6.080 6.300 3,746 -0.04(-0.63%)
Jul 15, 2020 6.100 6.890 6.100 6.340 2,893 +0.29(+4.79%)
Jul 14, 2020 6.050 6.050 6.050 6.050 360 +0.02(+0.25%)
Jul 13, 2020 6.100 6.250 6.035 6.035 1,963 +0.19(+3.16%)
Jul 10, 2020 7.830 7.830 5.816 5.850 6,200 -0.81(-12.16%)
Jul 09, 2020 7.400 12.00 6.020 6.660 39,877 +0.66(+11.00%)
Jul 08, 2020 6.200 6.200 6.000 6.000 389 -0.19(-3.07%)
Jul 07, 2020 6.650 6.650 6.190 6.190 1,028 -0.47(-7.06%)
Jul 06, 2020 6.660 6.660 6.660 6.660 626 +0.05(+0.75%)
Jul 02, 2020 6.610 6.610 6.610 8 +0.00(+0.00%)
Jul 01, 2020 6.610 6.610 6.610 15 +0.00(+0.00%)
Jun 30, 2020 6.750 6.862 6.610 6.610 857 -0.05(-0.75%)
Jun 29, 2020 6.660 6.660 6.660 6 +0.00(+0.00%)
Jun 26, 2020 6.660 6.660 6.660 6.660 200 -0.10(-1.42%)
Jun 25, 2020 8.000 8.000 6.600 6.756 2,491 +0.24(+3.62%)
Jun 24, 2020 6.520 6.520 6.520 7 +0.00(+0.00%)
Jun 23, 2020 6.520 6.520 6.520 6.520 221 -0.52(-7.39%)
Jun 19, 2020 7.040 7.040 7.040 0 +0.00(+0.00%)
Jun 18, 2020 7.040 7.040 7.040 10 +0.00(+0.00%)
Jun 17, 2020 7.040 7.040 7.040 26 +0.00(+0.00%)
Jun 16, 2020 7.040 7.040 7.040 7.040 152 +0.00(+0.00%)
Jun 15, 2020 7.040 7.040 7.040 24 +0.00(+0.00%)
Jun 12, 2020 7.040 7.040 7.040 7.040 300 -0.07(-0.98%)
Jun 11, 2020 7.110 7.110 7.090 7.110 926 +0.60(+9.22%)
Jun 10, 2020 6.510 6.510 6.510 33 +0.00(+0.00%)
Jun 09, 2020 6.510 6.510 6.510 89 +0.00(+0.00%)
Jun 08, 2020 6.510 6.510 6.510 22 +0.00(+0.00%)
Jun 05, 2020 6.510 6.510 6.510 6.510 100 -0.60(-8.44%)
Jun 04, 2020 7.110 7.110 7.110 22 +0.00(+0.00%)
Jun 03, 2020 6.500 7.110 6.500 7.110 749 +0.60(+9.22%)
Jun 02, 2020 6.510 6.510 6.510 20 +0.00(+0.00%)
Jun 01, 2020 6.510 6.510 6.510 14 +0.00(+0.00%)
May 29, 2020 6.510 6.510 6.510 1 +0.00(+0.00%)
May 28, 2020 6.510 6.510 6.510 116 +0.00(+0.00%)
May 27, 2020 7.000 7.000 6.510 6.510 1,028 +0.00(+0.00%)
May 26, 2020 6.715 6.715 6.510 6.510 805 -0.42(-6.06%)
May 22, 2020 7.090 7.090 6.930 6.930 200 -0.16(-2.26%)
May 21, 2020 7.090 7.130 7.090 7.090 2,443 +0.00(+0.05%)
May 20, 2020 7.087 7.087 7.087 7.087 369 +0.38(+5.61%)
May 19, 2020 6.710 6.710 6.710 55 +0.00(+0.00%)
May 18, 2020 6.090 6.710 6.090 6.710 4,851 +0.68(+11.34%)
May 15, 2020 5.973 6.027 5.973 6.027 32,100 +0.43(+7.62%)
May 14, 2020 5.720 6.199 5.470 5.600 3,139 -0.07(-1.23%)
May 13, 2020 6.230 6.340 5.670 5.670 4,424 -1.05(-15.62%)
May 12, 2020 6.348 6.720 6.348 6.720 2,270 +0.24(+3.75%)
May 11, 2020 6.477 6.477 6.477 6.477 1,800 +0.15(+2.33%)
May 08, 2020 5.950 6.330 5.950 6.330 1,900 +0.92(+17.01%)
May 07, 2020 5.410 5.410 5.410 5.410 375 -0.39(-6.72%)
May 06, 2020 5.800 5.800 5.800 108 +0.00(+0.00%)
May 05, 2020 5.800 5.800 5.800 5.800 323 -0.01(-0.17%)
May 04, 2020 5.810 5.810 5.810 5.810 332 +0.00(+0.08%)
May 01, 2020 6.030 6.030 5.806 5.806 800 -0.43(-6.89%)
Apr 30, 2020 6.235 6.235 6.235 68 +0.00(+0.00%)
Apr 29, 2020 6.235 6.235 6.235 6.235 244 +0.14(+2.22%)
Apr 28, 2020 6.100 6.100 6.100 6.100 881 -0.11(-1.84%)
Apr 27, 2020 6.100 6.214 6.100 6.214 461 -0.29(-4.40%)
Apr 24, 2020 6.500 6.500 6.500 48 +0.00(+0.00%)
Apr 23, 2020 6.500 6.500 6.500 64 +0.00(+0.00%)
Apr 22, 2020 6.500 6.500 6.500 6.500 175 -0.02(-0.25%)
Apr 21, 2020 6.516 6.516 6.516 257 +0.00(+0.00%)
Apr 20, 2020 6.930 7.180 6.400 6.516 19,115 +0.22(+3.43%)
Apr 17, 2020 6.310 6.310 6.300 6.300 600 +0.38(+6.42%)
Apr 15, 2020 5.920 5.920 5.920 0 +0.00(+0.00%)
Apr 14, 2020 5.920 5.920 5.920 26 +0.00(+0.00%)
Apr 13, 2020 5.920 5.920 5.920 20 +0.00(+0.00%)
Apr 09, 2020 5.920 5.920 5.920 1 +0.00(+0.00%)
Apr 08, 2020 5.920 5.920 5.920 5 +0.00(+0.00%)
Apr 07, 2020 5.920 5.920 5.920 20 +0.00(+0.00%)
Apr 06, 2020 5.920 5.920 5.920 5.920 1,003 +0.00(+0.00%)
Apr 03, 2020 6.660 6.660 5.920 5.920 1,000 -1.16(-16.38%)
Apr 02, 2020 7.080 7.080 7.080 144 +0.00(+0.00%)
Apr 01, 2020 7.080 7.080 7.080 104 +0.00(+0.00%)
Mar 31, 2020 7.080 7.080 7.080 27 +0.00(+0.00%)
Mar 30, 2020 7.080 7.080 7.080 139 +0.00(+0.00%)
Mar 27, 2020 7.080 7.080 7.080 201 +0.00(+0.00%)
Mar 26, 2020 7.080 7.080 7.080 192 +0.00(+0.00%)
Mar 25, 2020 7.070 7.080 7.070 7.080 436 +0.00(+0.00%)
Mar 24, 2020 7.080 7.080 7.080 163 +0.00(+0.00%)
Mar 23, 2020 7.080 7.080 7.080 207 +0.00(+0.00%)
Mar 20, 2020 7.080 7.080 7.080 19 +0.00(+0.00%)
Mar 19, 2020 7.080 7.080 7.080 9 +0.00(+0.00%)
Mar 18, 2020 8.240 8.240 7.080 7.080 1,043 -1.16(-14.08%)
Mar 17, 2020 8.240 8.240 8.240 66 +0.00(+0.00%)
Mar 16, 2020 8.240 8.240 8.240 98 +0.00(+0.00%)
Mar 13, 2020 8.250 8.280 8.240 8.240 700 -0.11(-1.32%)
Mar 12, 2020 8.350 8.350 8.350 8.350 286 -0.93(-10.00%)
Mar 11, 2020 9.278 9.278 9.278 53 +0.00(+0.00%)
Mar 10, 2020 9.278 9.278 9.278 11 +0.00(+0.00%)
Mar 09, 2020 9.000 9.278 9.000 9.278 1,214 -0.72(-7.22%)
Mar 06, 2020 10.00 10.00 10.00 159 +0.00(+0.00%)
Mar 05, 2020 10.00 10.33 9.920 10.00 981 +0.14(+1.42%)
Mar 04, 2020 9.860 9.860 9.860 11 +0.00(+0.00%)
Feb 28, 2020 9.860 9.860 9.860 0 -1.09(-9.95%)
Feb 27, 2020 10.95 10.95 10.95 7 +0.00(+0.00%)
Feb 26, 2020 10.95 10.95 10.95 9 +0.00(+0.00%)
Feb 25, 2020 10.95 10.95 10.95 10 +0.00(+0.00%)
Feb 24, 2020 10.94 10.95 10.94 10.95 458 -0.31(-2.77%)
Feb 21, 2020 11.26 11.26 11.26 1 +0.00(+0.00%)
Feb 20, 2020 11.26 11.26 11.26 62 +0.00(+0.00%)
Feb 19, 2020 11.26 11.26 11.26 20 +0.00(+0.00%)
Feb 18, 2020 11.26 11.26 11.26 100 +0.00(+0.00%)
Feb 14, 2020 11.26 11.26 11.26 11.26 100 +0.25(+2.29%)
Feb 13, 2020 11.01 11.01 11.01 11.01 181 -0.67(-5.74%)
Feb 07, 2020 11.68 11.68 11.68 0 +0.43(+3.82%)
Feb 05, 2020 11.25 11.25 11.25 0 -0.29(-2.51%)
Feb 04, 2020 11.54 11.54 11.54 10 +0.00(+0.00%)
Feb 03, 2020 11.40 11.54 11.40 11.54 1,087 +0.32(+2.85%)
Jan 30, 2020 11.22 11.22 11.22 0 +0.00(+0.00%)
Jan 28, 2020 11.22 11.22 11.22 0 +0.22(+2.00%)
Jan 27, 2020 11.00 11.00 11.00 11.00 100 -0.25(-2.22%)
Jan 24, 2020 11.40 11.40 11.25 11.25 300 -0.10(-0.85%)
Jan 23, 2020 11.35 11.35 11.35 20 +0.00(+0.00%)
Jan 22, 2020 11.35 11.35 11.35 8 +0.00(+0.00%)
Jan 17, 2020 11.35 11.35 11.35 0 -0.00(-0.03%)
Jan 16, 2020 11.35 11.35 11.35 85 +0.00(+0.00%)
Jan 15, 2020 11.35 11.35 11.35 11.35 877 -0.75(-6.20%)
Jan 14, 2020 12.10 12.10 11.36 12.10 758 +0.75(+6.61%)
Jan 13, 2020 11.40 12.20 11.35 11.35 873 +0.70(+6.57%)
Jan 10, 2020 10.65 10.65 10.65 10.65 100 +0.25(+2.40%)
Jan 09, 2020 10.40 10.40 10.40 56 +0.00(+0.00%)
Jan 08, 2020 10.40 10.40 10.40 10.40 112 +0.06(+0.58%)
Jan 03, 2020 10.34 10.34 10.34 0 +0.00(+0.00%)
Jan 02, 2020 10.34 10.34 10.34 1 +0.00(+0.00%)
Dec 31, 2019 10.34 10.34 10.34 21 +0.00(+0.00%)
Dec 30, 2019 10.34 10.34 10.34 3 +0.00(+0.00%)
Dec 27, 2019 10.34 10.34 10.34 36 +0.00(+0.00%)
Dec 26, 2019 10.34 10.34 10.34 87 +0.00(+0.00%)
Dec 24, 2019 10.34 10.34 10.34 7 +0.00(+0.00%)
Dec 23, 2019 10.34 10.34 10.34 20 +0.00(+0.00%)
Dec 19, 2019 10.34 10.34 10.34 0 +0.00(+0.00%)
Dec 18, 2019 10.34 10.34 10.34 1 +0.00(+0.00%)
Dec 16, 2019 10.34 10.34 10.34 0 +0.44(+4.39%)
Dec 13, 2019 9.905 9.905 9.905 15 +0.00(+0.00%)
Dec 12, 2019 9.905 9.905 9.905 2 +0.00(+0.00%)
Dec 11, 2019 9.905 9.905 9.905 108 +0.00(+0.00%)
Dec 10, 2019 9.905 9.905 9.905 12 +0.00(+0.00%)
Dec 09, 2019 9.905 9.905 9.905 9.905 155 -0.23(-2.31%)
Dec 04, 2019 10.14 10.14 10.14 0 -0.27(-2.60%)
Dec 03, 2019 10.41 10.41 10.41 30 +0.00(+0.00%)
Dec 02, 2019 10.19 10.44 10.19 10.41 413 +0.84(+8.78%)
Nov 29, 2019 9.570 9.570 9.570 9.570 100 +0.57(+6.33%)
Nov 26, 2019 9.000 9.000 9.000 0 -0.65(-6.74%)
Nov 25, 2019 9.650 9.650 9.650 10 +0.00(+0.00%)
Nov 22, 2019 9.650 9.739 9.650 9.650 700 -0.35(-3.50%)
Nov 21, 2019 10.00 10.10 10.00 10.00 508 +0.41(+4.28%)
Nov 20, 2019 9.590 9.600 9.590 9.590 522 +0.59(+6.56%)
Nov 19, 2019 10.39 10.39 9.000 9.000 967 -2.10(-18.93%)
Nov 18, 2019 11.10 11.10 11.10 175 +0.00(+0.00%)
Nov 15, 2019 11.15 11.15 11.10 11.10 400 +0.00(+0.02%)
Nov 14, 2019 11.10 11.10 11.10 11.10 100 -0.26(-2.25%)
Nov 11, 2019 11.36 11.36 11.36 0 +0.00(+0.00%)
Nov 07, 2019 11.36 11.36 11.36 0 +0.31(+2.77%)
Nov 04, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
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.