Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.70 15.70 15.19 15.30 1,663,062 -0.39(-2.50%)
Sep 29, 2020 15.27 15.73 15.23 15.69 2,600,492 +0.52(+3.42%)
Sep 28, 2020 15.16 15.21 14.93 15.17 1,425,176 +0.16(+1.04%)
Sep 25, 2020 14.90 15.04 14.80 15.02 1,024,872 +0.12(+0.79%)
Sep 24, 2020 14.95 15.09 14.71 14.90 1,636,113 -0.13(-0.85%)
Sep 23, 2020 15.61 15.76 15.00 15.03 2,045,445 -0.60(-3.83%)
Sep 22, 2020 15.30 15.64 15.25 15.62 1,261,203 +0.34(+2.25%)
Sep 21, 2020 14.98 15.33 14.85 15.28 1,392,359 +0.30(+2.03%)
Sep 18, 2020 15.31 15.44 14.94 14.98 4,321,993 -0.20(-1.29%)
Sep 17, 2020 14.97 15.20 14.79 15.17 2,313,632 -0.06(-0.39%)
Sep 16, 2020 14.77 15.63 14.71 15.23 2,498,859 +0.58(+3.95%)
Sep 15, 2020 14.82 14.97 14.64 14.65 1,843,399 -0.10(-0.66%)
Sep 14, 2020 14.65 14.96 14.65 14.75 1,748,434 +0.20(+1.35%)
Sep 11, 2020 14.82 14.99 14.50 14.56 1,516,599 -0.24(-1.59%)
Sep 10, 2020 15.28 15.36 14.71 14.79 1,630,049 -0.40(-2.65%)
Sep 09, 2020 15.17 15.28 15.02 15.19 1,477,318 +0.23(+1.51%)
Sep 08, 2020 15.20 15.44 14.95 14.97 2,037,751 -0.59(-3.78%)
Sep 04, 2020 15.73 15.82 14.93 15.56 2,017,916 -0.27(-1.73%)
Sep 03, 2020 16.30 16.53 15.73 15.83 1,976,240 -0.61(-3.70%)
Sep 02, 2020 16.41 16.54 16.17 16.44 1,914,113 +0.04(+0.24%)
Sep 01, 2020 16.84 16.92 16.34 16.40 1,182,299 -0.46(-2.73%)
Aug 31, 2020 16.71 16.94 16.71 16.86 866,445 +0.22(+1.30%)
Aug 28, 2020 16.68 16.80 16.55 16.64 1,142,703 -0.01(-0.06%)
Aug 27, 2020 16.84 16.94 16.64 16.65 1,297,081 -0.16(-0.93%)
Aug 26, 2020 16.76 16.84 16.61 16.81 1,035,179 +0.06(+0.35%)
Aug 25, 2020 16.58 16.86 16.52 16.75 920,261 +0.13(+0.77%)
Aug 24, 2020 16.79 16.82 16.42 16.62 1,640,518 -0.08(-0.47%)
Aug 21, 2020 16.88 16.95 16.56 16.70 885,312 -0.17(-0.99%)
Aug 20, 2020 16.80 16.98 16.66 16.87 1,286,950 +0.09(+0.53%)
Aug 19, 2020 17.00 17.05 16.66 16.78 961,030 -0.14(-0.81%)
Aug 18, 2020 16.78 17.00 16.55 16.92 1,414,109 +0.19(+1.11%)
Aug 17, 2020 16.77 16.80 16.61 16.73 840,164 +0.10(+0.59%)
Aug 14, 2020 16.88 16.88 16.53 16.63 1,025,948 -0.16(-0.93%)
Aug 13, 2020 16.43 16.89 16.35 16.79 1,120,037 +0.17(+1.00%)
Aug 12, 2020 16.58 16.97 16.58 16.62 1,106,989 +0.12(+0.71%)
Aug 11, 2020 17.05 17.05 16.49 16.51 1,889,700 -0.33(-1.97%)
Aug 10, 2020 17.64 17.99 16.71 16.84 2,236,786 -0.78(-4.44%)
Aug 07, 2020 18.70 19.54 17.49 17.62 2,954,449 -0.50(-2.75%)
Aug 06, 2020 18.17 18.27 17.92 18.12 1,406,459 +0.04(+0.22%)
Aug 05, 2020 18.08 18.17 17.88 18.08 1,415,275 +0.00(+0.00%)
Aug 04, 2020 17.92 18.20 17.80 18.08 1,200,614 +0.19(+1.04%)
Aug 03, 2020 17.58 17.98 17.48 17.90 1,078,330 +0.31(+1.78%)
Jul 31, 2020 17.53 17.63 17.36 17.58 1,097,162 +0.15(+0.84%)
Jul 30, 2020 17.21 17.51 17.11 17.44 634,153 +0.07(+0.39%)
Jul 29, 2020 17.18 17.50 17.11 17.37 721,412 +0.26(+1.54%)
Jul 28, 2020 17.25 17.30 17.08 17.10 725,097 -0.15(-0.85%)
Jul 27, 2020 17.20 17.31 17.11 17.25 789,600 +0.09(+0.51%)
Jul 24, 2020 17.21 17.35 16.89 17.16 1,242,147 -0.27(-1.57%)
Jul 23, 2020 17.61 18.03 17.36 17.44 1,134,471 -0.07(-0.39%)
Jul 22, 2020 17.55 17.65 17.27 17.50 1,104,688 -0.15(-0.83%)
Jul 21, 2020 17.92 18.03 17.59 17.65 997,783 -0.16(-0.88%)
Jul 20, 2020 17.51 17.81 17.51 17.81 1,377,981 +0.26(+1.50%)
Jul 17, 2020 17.35 17.62 17.10 17.54 1,065,034 +0.27(+1.58%)
Jul 16, 2020 17.41 17.50 17.05 17.27 935,969 -0.31(-1.78%)
Jul 15, 2020 17.71 17.86 17.30 17.58 1,417,203 +0.12(+0.67%)
Jul 14, 2020 17.16 17.51 16.67 17.47 2,876,056 +0.22(+1.25%)
Jul 13, 2020 18.37 18.47 17.15 17.25 1,482,090 -1.03(-5.62%)
Jul 10, 2020 18.48 18.55 18.24 18.28 1,430,720 -0.15(-0.80%)
Jul 09, 2020 18.44 18.68 18.19 18.42 1,173,772 +0.11(+0.59%)
Jul 08, 2020 18.17 18.67 18.13 18.32 1,977,739 +0.26(+1.46%)
Jul 07, 2020 17.84 18.26 17.67 18.05 2,201,905 +0.20(+1.09%)
Jul 06, 2020 18.20 18.26 17.78 17.86 2,880,623 -0.30(-1.67%)
Jul 02, 2020 18.30 18.49 17.98 18.16 3,222,830 +0.08(+0.43%)
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.