Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.08 19.14 18.54 18.60 8,793,709 -0.55(-2.85%)
Nov 27, 2020 19.18 19.21 19.04 19.14 2,114,445 +0.05(+0.29%)
Nov 25, 2020 19.25 19.36 18.95 19.09 4,987,959 -0.15(-0.80%)
Nov 24, 2020 18.85 19.32 18.70 19.25 6,288,249 +0.63(+3.37%)
Nov 23, 2020 18.75 18.84 18.53 18.62 6,265,399 +0.04(+0.20%)
Nov 20, 2020 18.86 18.97 18.54 18.58 7,644,863 -0.42(-2.20%)
Nov 19, 2020 19.36 19.38 18.94 19.00 6,994,412 -0.45(-2.29%)
Nov 18, 2020 19.44 19.61 19.27 19.45 12,530,783 +0.02(+0.09%)
Nov 17, 2020 19.23 19.58 19.23 19.43 4,996,278 +0.02(+0.09%)
Nov 16, 2020 19.37 19.50 19.17 19.41 6,033,596 +0.42(+2.20%)
Nov 13, 2020 18.85 19.12 18.77 18.99 5,227,427 +0.30(+1.61%)
Nov 12, 2020 19.21 19.21 18.45 18.69 6,271,717 -0.68(-3.52%)
Nov 11, 2020 19.11 19.65 19.00 19.37 6,660,807 +0.43(+2.26%)
Nov 10, 2020 19.06 19.17 18.66 18.94 7,191,400 -0.14(-0.72%)
Nov 09, 2020 19.93 20.31 19.03 19.08 8,003,964 +0.51(+2.74%)
Nov 06, 2020 19.03 19.41 18.53 18.57 4,745,083 -0.51(-2.67%)
Nov 05, 2020 18.40 19.36 18.29 19.08 6,157,523 +0.94(+5.17%)
Nov 04, 2020 18.44 18.58 18.10 18.14 7,073,323 -0.30(-1.63%)
Nov 03, 2020 18.52 18.82 18.35 18.44 5,139,600 +0.25(+1.35%)
Nov 02, 2020 18.01 18.33 17.90 18.20 6,178,012 +0.45(+2.56%)
Oct 30, 2020 17.74 18.02 17.57 17.74 6,538,625 -0.03(-0.15%)
Oct 29, 2020 17.58 17.95 17.27 17.77 5,245,368 +0.16(+0.90%)
Oct 28, 2020 18.06 18.22 17.49 17.61 7,056,481 -0.76(-4.13%)
Oct 27, 2020 18.58 18.67 18.30 18.37 4,117,348 -0.22(-1.17%)
Oct 26, 2020 18.42 18.65 18.11 18.59 6,284,093 -0.06(-0.34%)
Oct 23, 2020 18.56 18.75 18.36 18.65 4,297,285 +0.22(+1.18%)
Oct 22, 2020 18.25 18.47 18.10 18.44 4,584,516 +0.18(+0.99%)
Oct 21, 2020 18.04 18.31 18.01 18.25 6,034,624 +0.19(+1.05%)
Oct 20, 2020 18.22 18.41 18.02 18.06 5,168,294 +0.09(+0.50%)
Oct 19, 2020 17.97 18.15 17.78 17.97 8,884,910 +0.00(+0.00%)
Oct 16, 2020 18.00 18.09 17.75 17.97 4,250,011 +0.04(+0.20%)
Oct 15, 2020 17.47 18.02 17.41 17.94 4,363,921 +0.21(+1.17%)
Oct 14, 2020 17.66 17.83 17.59 17.73 4,049,676 +0.07(+0.41%)
Oct 13, 2020 17.44 17.71 17.41 17.66 5,652,595 +0.03(+0.15%)
Oct 12, 2020 17.45 17.71 17.35 17.63 5,709,007 +0.18(+1.03%)
Oct 09, 2020 17.61 17.68 17.14 17.45 8,793,631 -0.11(-0.62%)
Oct 08, 2020 17.04 17.60 16.96 17.56 9,757,894 +0.62(+3.68%)
Oct 07, 2020 16.94 17.10 16.78 16.94 3,926,865 +0.08(+0.48%)
Oct 06, 2020 16.79 17.02 16.64 16.85 3,936,392 +0.07(+0.43%)
Oct 05, 2020 16.85 16.96 16.76 16.78 3,813,979 +0.04(+0.22%)
Oct 02, 2020 15.83 16.75 15.77 16.75 7,196,499 +0.56(+3.46%)
Oct 01, 2020 16.48 16.54 15.97 16.19 5,420,367 -0.17(-1.05%)
Sep 30, 2020 16.29 16.50 16.22 16.36 7,324,251 +0.10(+0.61%)
Sep 29, 2020 16.31 16.47 16.10 16.26 4,679,646 +0.12(+0.73%)
Sep 28, 2020 16.51 16.66 16.12 16.14 5,549,677 -0.11(-0.67%)
Sep 25, 2020 16.27 16.32 16.01 16.25 4,043,976 +0.03(+0.17%)
Sep 24, 2020 16.12 16.38 15.73 16.22 8,256,916 +0.18(+1.13%)
Sep 23, 2020 16.59 16.66 16.04 16.04 6,239,687 -0.43(-2.63%)
Sep 22, 2020 16.58 16.67 16.26 16.48 5,332,229 -0.11(-0.65%)
Sep 21, 2020 16.64 16.74 16.24 16.58 5,175,625 -0.39(-2.29%)
Sep 18, 2020 16.68 17.27 16.66 16.97 12,904,034 +0.33(+1.95%)
Sep 17, 2020 16.15 16.79 15.90 16.65 7,632,070 +0.33(+2.05%)
Sep 16, 2020 16.09 16.38 16.01 16.31 4,811,858 +0.24(+1.52%)
Sep 15, 2020 16.34 16.38 15.92 16.07 4,100,008 -0.14(-0.89%)
Sep 14, 2020 16.16 16.33 16.01 16.21 4,887,032 +0.14(+0.84%)
Sep 11, 2020 15.72 16.12 15.59 16.08 8,044,442 +0.40(+2.54%)
Sep 10, 2020 15.84 15.94 15.64 15.68 3,030,148 -0.16(-1.03%)
Sep 09, 2020 15.85 16.02 15.65 15.84 3,309,102 +0.12(+0.75%)
Sep 08, 2020 15.81 15.83 15.54 15.73 4,721,634 -0.14(-0.91%)
Sep 04, 2020 16.03 16.08 15.47 15.87 4,780,764 -0.11(-0.68%)
Sep 03, 2020 16.48 16.57 15.83 15.98 4,892,469 -0.44(-2.70%)
Sep 02, 2020 16.19 16.48 16.01 16.42 5,499,438 +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.