Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.87 16.05 15.62 15.79 1,604,483 +0.00(+0.00%)
Nov 27, 2020 15.63 15.88 15.57 15.79 574,000 +0.27(+1.74%)
Nov 25, 2020 15.44 15.56 15.21 15.52 957,100 +0.17(+1.11%)
Nov 24, 2020 15.49 15.65 15.31 15.35 1,328,517 -0.11(-0.71%)
Nov 23, 2020 15.28 15.53 15.16 15.46 1,236,868 +0.29(+1.91%)
Nov 20, 2020 15.20 15.29 15.02 15.17 985,100 +0.02(+0.13%)
Nov 19, 2020 15.08 15.31 15.08 15.15 1,020,754 +0.05(+0.33%)
Nov 18, 2020 15.22 15.50 15.10 15.10 1,386,129 -0.12(-0.79%)
Nov 17, 2020 15.14 15.34 15.07 15.22 1,109,165 +0.05(+0.33%)
Nov 16, 2020 15.28 15.33 15.06 15.17 872,613 -0.06(-0.39%)
Nov 13, 2020 15.52 15.52 15.20 15.23 1,880,600 -0.27(-1.74%)
Nov 12, 2020 15.33 15.62 15.33 15.50 1,216,547 +0.19(+1.24%)
Nov 11, 2020 14.57 15.50 14.48 15.31 2,120,669 +0.69(+4.72%)
Nov 10, 2020 14.66 14.70 14.22 14.62 1,477,143 -0.04(-0.27%)
Nov 09, 2020 15.81 15.92 14.65 14.66 1,776,641 -0.81(-5.24%)
Nov 06, 2020 15.42 15.83 15.38 15.47 2,031,900 -0.01(-0.06%)
Nov 05, 2020 15.28 15.60 15.12 15.48 1,727,664 +0.52(+3.48%)
Nov 04, 2020 14.72 15.08 14.72 14.96 887,591 +0.46(+3.17%)
Nov 03, 2020 14.30 14.59 14.27 14.50 744,475 +0.29(+2.04%)
Nov 02, 2020 14.18 14.34 13.94 14.21 1,545,540 +0.15(+1.07%)
Oct 30, 2020 14.66 14.76 13.82 14.06 1,958,600 -0.67(-4.55%)
Oct 29, 2020 14.75 14.99 14.49 14.73 1,098,032 +0.07(+0.48%)
Oct 28, 2020 15.04 15.04 14.65 14.66 1,168,643 -0.46(-3.04%)
Oct 27, 2020 15.69 15.83 15.09 15.12 1,270,032 -0.43(-2.77%)
Oct 26, 2020 15.45 15.60 15.25 15.55 1,132,959 +0.03(+0.19%)
Oct 23, 2020 15.70 15.75 15.32 15.52 863,100 -0.20(-1.27%)
Oct 22, 2020 15.71 15.84 15.48 15.72 675,634 +0.05(+0.32%)
Oct 21, 2020 15.85 15.93 15.58 15.67 877,451 -0.08(-0.51%)
Oct 20, 2020 15.60 15.84 15.59 15.75 785,450 +0.23(+1.48%)
Oct 19, 2020 16.06 16.14 15.49 15.52 1,042,170 -0.42(-2.63%)
Oct 16, 2020 15.98 16.02 15.81 15.94 863,700 -0.04(-0.25%)
Oct 15, 2020 15.70 16.00 15.68 15.98 728,888 +0.04(+0.25%)
Oct 14, 2020 16.24 16.33 15.86 15.94 854,754 -0.30(-1.85%)
Oct 13, 2020 16.38 16.55 16.22 16.24 663,887 -0.13(-0.79%)
Oct 12, 2020 16.44 16.54 16.21 16.37 1,151,218 +0.07(+0.43%)
Oct 09, 2020 16.33 16.44 16.09 16.30 700,700 +0.08(+0.49%)
Oct 08, 2020 16.20 16.32 16.09 16.22 1,217,700 +0.23(+1.44%)
Oct 07, 2020 15.85 16.02 15.83 15.99 1,038,697 +0.23(+1.46%)
Oct 06, 2020 16.07 16.19 15.69 15.76 1,542,946 -0.22(-1.38%)
Oct 05, 2020 15.73 16.06 15.44 15.98 3,071,887 +0.38(+2.44%)
Oct 02, 2020 15.26 15.71 15.22 15.60 1,657,000 +0.10(+0.65%)
Oct 01, 2020 15.71 15.88 15.46 15.50 1,414,880 -0.11(-0.70%)
Sep 30, 2020 16.02 16.02 15.49 15.61 1,630,166 -0.40(-2.50%)
Sep 29, 2020 15.58 16.05 15.54 16.01 2,549,052 +0.53(+3.42%)
Sep 28, 2020 15.47 15.52 15.23 15.48 1,396,985 +0.16(+1.04%)
Sep 25, 2020 15.20 15.34 15.10 15.32 1,004,600 +0.12(+0.79%)
Sep 24, 2020 15.25 15.39 15.01 15.20 1,603,750 -0.13(-0.85%)
Sep 23, 2020 15.93 16.07 15.30 15.33 2,004,985 -0.61(-3.83%)
Sep 22, 2020 15.61 15.96 15.56 15.94 1,236,256 +0.35(+2.25%)
Sep 21, 2020 15.28 15.64 15.15 15.59 1,364,817 +0.31(+2.03%)
Sep 18, 2020 15.62 15.75 15.24 15.28 4,236,500 -0.20(-1.29%)
Sep 17, 2020 15.27 15.51 15.09 15.48 2,267,867 -0.06(-0.39%)
Sep 16, 2020 15.07 15.95 15.01 15.54 2,449,430 +0.59(+3.95%)
Sep 15, 2020 15.12 15.27 14.94 14.95 1,806,935 -0.10(-0.66%)
Sep 14, 2020 14.95 15.26 14.95 15.05 1,713,849 +0.20(+1.35%)
Sep 11, 2020 15.12 15.29 14.79 14.85 1,486,600 -0.24(-1.59%)
Sep 10, 2020 15.59 15.67 15.01 15.09 1,597,806 -0.41(-2.65%)
Sep 09, 2020 15.48 15.59 15.32 15.50 1,448,096 +0.23(+1.51%)
Sep 08, 2020 15.51 15.76 15.25 15.27 1,997,443 -0.60(-3.78%)
Sep 04, 2020 16.05 16.14 15.23 15.87 1,978,000 -0.28(-1.73%)
Sep 03, 2020 16.63 16.86 16.05 16.15 1,937,149 -0.62(-3.70%)
Sep 02, 2020 16.74 16.87 16.50 16.77 1,876,251 +0.04(+0.24%)
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.