Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.04 18.27 17.96 18.11 6,615,591 +0.11(+0.61%)
Sep 29, 2020 18.06 18.23 17.82 18.00 4,226,866 +0.13(+0.73%)
Sep 28, 2020 18.28 18.45 17.85 17.87 5,012,716 -0.12(-0.67%)
Sep 25, 2020 18.01 18.07 17.72 17.99 3,652,700 +0.03(+0.17%)
Sep 24, 2020 17.85 18.13 17.42 17.96 7,458,016 +0.20(+1.13%)
Sep 23, 2020 18.37 18.45 17.76 17.76 5,635,964 -0.48(-2.63%)
Sep 22, 2020 18.36 18.46 18.00 18.24 4,816,308 -0.12(-0.65%)
Sep 21, 2020 18.42 18.53 17.98 18.36 4,674,856 -0.43(-2.29%)
Sep 18, 2020 18.47 19.12 18.45 18.79 11,655,500 +0.36(+1.95%)
Sep 17, 2020 17.88 18.59 17.61 18.43 6,893,627 +0.37(+2.05%)
Sep 16, 2020 17.81 18.13 17.73 18.06 4,346,285 +0.27(+1.52%)
Sep 15, 2020 18.09 18.14 17.62 17.79 3,703,311 -0.16(-0.89%)
Sep 14, 2020 17.89 18.08 17.72 17.95 4,414,186 +0.15(+0.84%)
Sep 11, 2020 17.40 17.85 17.25 17.80 7,266,100 +0.44(+2.53%)
Sep 10, 2020 17.54 17.64 17.31 17.36 2,736,965 -0.18(-1.03%)
Sep 09, 2020 17.55 17.74 17.33 17.54 2,988,929 +0.13(+0.75%)
Sep 08, 2020 17.50 17.53 17.21 17.41 4,264,791 -0.16(-0.91%)
Sep 04, 2020 17.75 17.80 17.12 17.57 4,318,200 -0.12(-0.68%)
Sep 03, 2020 18.25 18.34 17.53 17.69 4,419,097 -0.49(-2.70%)
Sep 02, 2020 17.92 18.25 17.73 18.18 4,967,338 +0.27(+1.51%)
Sep 01, 2020 17.65 17.95 17.56 17.91 3,914,337 +0.16(+0.90%)
Aug 31, 2020 17.93 17.99 17.67 17.75 4,074,718 -0.15(-0.84%)
Aug 28, 2020 17.89 17.96 17.57 17.90 4,775,000 -0.01(-0.06%)
Aug 27, 2020 17.78 18.01 17.70 17.91 3,515,416 +0.18(+1.02%)
Aug 26, 2020 17.89 17.91 17.58 17.73 3,181,346 -0.16(-0.89%)
Aug 25, 2020 18.17 18.17 17.65 17.89 2,839,361 -0.18(-1.00%)
Aug 24, 2020 18.12 18.18 17.91 18.07 3,912,251 +0.05(+0.28%)
Aug 21, 2020 18.00 18.16 17.82 18.02 5,183,400 +0.07(+0.39%)
Aug 20, 2020 17.40 18.07 17.26 17.95 5,172,258 +0.33(+1.87%)
Aug 19, 2020 17.74 17.97 17.58 17.62 2,614,785 -0.12(-0.68%)
Aug 18, 2020 17.59 17.89 17.49 17.74 4,635,073 +0.07(+0.40%)
Aug 17, 2020 17.60 17.80 17.49 17.67 4,249,484 +0.10(+0.57%)
Aug 14, 2020 17.71 17.71 17.44 17.57 4,269,200 -0.22(-1.24%)
Aug 13, 2020 17.29 17.99 17.16 17.79 7,940,283 +0.53(+3.07%)
Aug 12, 2020 16.99 17.62 16.77 17.26 5,144,077 +0.28(+1.65%)
Aug 11, 2020 17.73 17.86 16.96 16.98 5,873,396 -0.61(-3.47%)
Aug 10, 2020 17.33 17.72 16.92 17.59 5,848,700 +0.43(+2.51%)
Aug 07, 2020 16.43 17.30 16.37 17.16 8,627,700 +0.61(+3.69%)
Aug 06, 2020 15.35 16.81 15.25 16.55 9,526,759 +1.15(+7.47%)
Aug 05, 2020 15.60 15.67 15.21 15.40 6,051,856 -0.07(-0.45%)
Aug 04, 2020 15.11 15.53 14.98 15.47 5,565,192 +0.35(+2.31%)
Aug 03, 2020 15.22 15.22 14.95 15.12 3,456,977 -0.11(-0.72%)
Jul 31, 2020 15.23 15.26 14.83 15.23 4,069,200 -0.19(-1.23%)
Jul 30, 2020 15.38 15.48 15.14 15.42 3,175,353 -0.14(-0.90%)
Jul 29, 2020 15.27 15.62 15.23 15.56 4,142,603 +0.36(+2.37%)
Jul 28, 2020 15.13 15.38 15.13 15.20 3,343,963 -0.05(-0.33%)
Jul 27, 2020 15.39 15.40 15.02 15.25 5,329,327 -0.15(-0.97%)
Jul 24, 2020 15.72 15.84 15.31 15.40 4,226,500 -0.28(-1.79%)
Jul 23, 2020 15.65 15.90 15.58 15.68 4,130,378 +0.08(+0.51%)
Jul 22, 2020 15.24 15.72 14.89 15.60 6,716,520 +0.18(+1.17%)
Jul 21, 2020 15.40 15.81 15.31 15.42 5,172,817 +0.16(+1.05%)
Jul 20, 2020 15.52 15.53 15.15 15.26 5,592,018 -0.37(-2.37%)
Jul 17, 2020 14.87 15.71 14.77 15.63 8,239,400 +0.75(+5.04%)
Jul 16, 2020 15.06 15.16 14.82 14.88 3,706,010 -0.19(-1.26%)
Jul 15, 2020 14.95 15.19 14.87 15.07 4,961,944 +0.31(+2.10%)
Jul 14, 2020 14.60 14.99 14.55 14.76 6,563,530 +0.12(+0.82%)
Jul 13, 2020 14.44 14.88 14.40 14.64 6,735,570 +0.28(+1.95%)
Jul 10, 2020 13.92 14.43 13.89 14.36 5,158,000 +0.44(+3.16%)
Jul 09, 2020 14.29 14.38 13.77 13.92 5,579,314 -0.52(-3.60%)
Jul 08, 2020 14.08 14.47 13.96 14.44 6,383,697 +0.30(+2.12%)
Jul 07, 2020 14.24 14.25 14.03 14.14 4,165,215 -0.33(-2.28%)
Jul 06, 2020 14.79 15.05 14.34 14.47 5,526,909 -0.01(-0.07%)
Jul 02, 2020 14.61 14.81 14.44 14.48 4,701,700 +0.07(+0.49%)
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.