Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.71 18.76 18.18 18.24 8,968,084 -0.54(-2.85%)
Nov 27, 2020 18.81 18.84 18.67 18.77 2,156,373 +0.05(+0.29%)
Nov 25, 2020 18.87 18.99 18.59 18.72 5,086,868 -0.15(-0.80%)
Nov 24, 2020 18.49 18.94 18.34 18.87 6,412,942 +0.62(+3.37%)
Nov 23, 2020 18.39 18.47 18.17 18.26 6,389,639 +0.04(+0.20%)
Nov 20, 2020 18.50 18.60 18.18 18.22 7,796,457 -0.41(-2.20%)
Nov 19, 2020 18.99 19.00 18.58 18.63 7,133,108 -0.44(-2.29%)
Nov 18, 2020 19.06 19.23 18.90 19.07 12,779,263 +0.02(+0.09%)
Nov 17, 2020 18.85 19.20 18.85 19.05 5,095,352 +0.02(+0.09%)
Nov 16, 2020 19.00 19.12 18.80 19.03 6,153,239 +0.41(+2.20%)
Nov 13, 2020 18.49 18.75 18.41 18.62 5,331,085 +0.29(+1.61%)
Nov 12, 2020 18.84 18.84 18.09 18.33 6,396,082 -0.67(-3.52%)
Nov 11, 2020 18.74 19.27 18.63 19.00 6,792,888 +0.42(+2.26%)
Nov 10, 2020 18.69 18.80 18.30 18.58 7,334,002 -0.13(-0.72%)
Nov 09, 2020 19.54 19.91 18.66 18.71 8,162,679 +0.50(+2.74%)
Nov 06, 2020 18.66 19.03 18.17 18.21 4,839,176 -0.50(-2.67%)
Nov 05, 2020 18.04 18.99 17.93 18.71 6,279,624 +0.92(+5.17%)
Nov 04, 2020 18.08 18.22 17.75 17.79 7,213,584 -0.29(-1.63%)
Nov 03, 2020 18.16 18.46 18.00 18.09 5,241,516 +0.24(+1.35%)
Nov 02, 2020 17.66 17.97 17.55 17.84 6,300,519 +0.45(+2.56%)
Oct 30, 2020 17.40 17.67 17.22 17.40 6,668,283 -0.03(-0.15%)
Oct 29, 2020 17.24 17.60 16.93 17.43 5,349,382 +0.15(+0.89%)
Oct 28, 2020 17.71 17.86 17.15 17.27 7,196,299 -0.74(-4.13%)
Oct 27, 2020 18.22 18.31 17.95 18.02 4,198,930 -0.21(-1.17%)
Oct 26, 2020 18.06 18.29 17.76 18.23 6,408,607 -0.06(-0.34%)
Oct 23, 2020 18.20 18.39 18.00 18.29 4,382,432 +0.21(+1.18%)
Oct 22, 2020 17.89 18.11 17.75 18.08 4,675,354 +0.18(+0.99%)
Oct 21, 2020 17.69 17.95 17.66 17.90 6,154,195 +0.19(+1.05%)
Oct 20, 2020 17.86 18.05 17.67 17.71 5,270,699 +0.09(+0.50%)
Oct 19, 2020 17.63 17.79 17.43 17.63 9,060,957 +0.00(+0.00%)
Oct 16, 2020 17.65 17.74 17.40 17.63 4,334,221 +0.04(+0.20%)
Oct 15, 2020 17.13 17.67 17.08 17.59 4,450,389 +0.20(+1.17%)
Oct 14, 2020 17.32 17.48 17.24 17.39 4,129,917 +0.07(+0.41%)
Oct 13, 2020 17.10 17.37 17.07 17.32 5,764,597 +0.03(+0.15%)
Oct 12, 2020 17.11 17.37 17.01 17.29 5,822,126 +0.18(+1.04%)
Oct 09, 2020 17.27 17.33 16.81 17.11 8,967,869 -0.11(-0.62%)
Oct 08, 2020 16.71 17.25 16.63 17.22 9,951,238 +0.61(+3.68%)
Oct 07, 2020 16.62 16.77 16.46 16.61 4,004,672 +0.08(+0.48%)
Oct 06, 2020 16.47 16.69 16.31 16.53 4,014,388 +0.07(+0.43%)
Oct 05, 2020 16.52 16.63 16.43 16.46 3,889,550 +0.04(+0.22%)
Oct 02, 2020 15.53 16.43 15.46 16.42 7,339,092 +0.55(+3.46%)
Oct 01, 2020 16.16 16.22 15.66 15.87 5,527,767 -0.17(-1.05%)
Sep 30, 2020 15.98 16.18 15.91 16.04 7,469,375 +0.10(+0.61%)
Sep 29, 2020 16.00 16.15 15.78 15.94 4,772,370 +0.12(+0.73%)
Sep 28, 2020 16.19 16.34 15.81 15.83 5,659,639 -0.11(-0.67%)
Sep 25, 2020 15.95 16.00 15.69 15.93 4,124,104 +0.03(+0.17%)
Sep 24, 2020 15.81 16.06 15.43 15.91 8,420,520 +0.18(+1.13%)
Sep 23, 2020 16.27 16.34 15.73 15.73 6,363,321 -0.43(-2.63%)
Sep 22, 2020 16.26 16.35 15.94 16.16 5,437,883 -0.11(-0.65%)
Sep 21, 2020 16.31 16.41 15.92 16.26 5,278,176 -0.38(-2.29%)
Sep 18, 2020 16.36 16.93 16.34 16.64 13,159,716 +0.32(+1.95%)
Sep 17, 2020 15.84 16.47 15.59 16.32 7,783,293 +0.33(+2.05%)
Sep 16, 2020 15.77 16.06 15.70 16.00 4,907,200 +0.24(+1.52%)
Sep 15, 2020 16.02 16.07 15.61 15.76 4,181,246 -0.14(-0.89%)
Sep 14, 2020 15.85 16.01 15.69 15.90 4,983,864 +0.13(+0.84%)
Sep 11, 2020 15.41 15.81 15.28 15.77 8,203,836 +0.39(+2.53%)
Sep 10, 2020 15.54 15.63 15.33 15.38 3,090,187 -0.16(-1.03%)
Sep 09, 2020 15.54 15.71 15.34 15.54 3,374,669 +0.12(+0.75%)
Sep 08, 2020 15.50 15.53 15.24 15.42 4,815,189 -0.14(-0.91%)
Sep 04, 2020 15.72 15.77 15.17 15.56 4,875,491 -0.11(-0.68%)
Sep 03, 2020 16.16 16.24 15.53 15.67 4,989,409 -0.43(-2.69%)
Sep 02, 2020 15.87 16.16 15.70 16.10 5,608,404 +0.24(+1.51%)
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.