Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.58 18.67 18.12 18.27 303,651 -0.38(-2.04%)
Nov 27, 2020 18.90 18.90 18.41 18.65 106,000 -0.18(-0.96%)
Nov 25, 2020 18.64 18.89 18.42 18.83 181,500 +0.09(+0.48%)
Nov 24, 2020 18.55 18.79 18.31 18.74 217,973 +0.62(+3.42%)
Nov 23, 2020 18.15 18.21 17.96 18.12 146,916 +0.14(+0.78%)
Nov 20, 2020 18.20 18.51 17.90 17.98 202,000 -0.29(-1.59%)
Nov 19, 2020 18.14 18.36 17.97 18.27 218,779 +0.17(+0.94%)
Nov 18, 2020 18.02 18.56 18.02 18.10 308,056 +0.08(+0.44%)
Nov 17, 2020 17.67 18.20 17.48 18.02 216,278 +0.21(+1.18%)
Nov 16, 2020 17.50 18.07 17.29 17.81 274,428 +0.63(+3.67%)
Nov 13, 2020 16.91 17.37 16.91 17.18 256,300 +0.55(+3.31%)
Nov 12, 2020 17.03 17.13 16.48 16.63 202,379 -0.50(-2.92%)
Nov 11, 2020 17.14 17.23 16.86 17.13 203,544 +0.05(+0.29%)
Nov 10, 2020 16.68 17.26 16.60 17.08 332,951 +0.57(+3.45%)
Nov 09, 2020 17.51 17.96 16.51 16.51 285,675 -0.15(-0.90%)
Nov 06, 2020 16.84 16.91 16.53 16.66 234,700 -0.06(-0.36%)
Nov 05, 2020 16.47 16.91 16.46 16.72 215,781 +0.31(+1.89%)
Nov 04, 2020 16.65 16.99 16.39 16.41 176,715 -0.37(-2.21%)
Nov 03, 2020 16.71 16.90 16.46 16.78 245,087 +0.31(+1.88%)
Nov 02, 2020 16.20 16.50 15.96 16.47 366,917 +0.42(+2.62%)
Oct 30, 2020 16.14 16.46 15.28 16.05 367,100 -0.57(-3.43%)
Oct 29, 2020 16.33 16.84 16.25 16.62 313,218 +0.29(+1.78%)
Oct 28, 2020 16.50 16.82 16.26 16.33 221,594 -0.58(-3.43%)
Oct 27, 2020 17.14 17.36 16.90 16.91 214,373 -0.34(-1.97%)
Oct 26, 2020 16.94 17.27 16.60 17.25 251,359 +0.08(+0.47%)
Oct 23, 2020 17.06 17.37 16.89 17.17 185,200 +0.23(+1.36%)
Oct 22, 2020 16.71 17.03 16.65 16.94 249,934 +0.21(+1.26%)
Oct 21, 2020 16.84 17.05 16.65 16.73 216,580 -0.05(-0.30%)
Oct 20, 2020 16.94 17.12 16.72 16.78 201,314 +0.00(+0.00%)
Oct 19, 2020 17.03 17.31 16.72 16.78 194,949 -0.26(-1.53%)
Oct 16, 2020 17.15 17.41 17.03 17.04 228,700 -0.11(-0.64%)
Oct 15, 2020 16.90 17.50 16.68 17.15 298,249 +0.10(+0.59%)
Oct 14, 2020 17.68 17.80 16.95 17.05 426,892 -0.64(-3.62%)
Oct 13, 2020 17.79 18.65 17.15 17.69 1,194,527 +2.06(+13.18%)
Oct 12, 2020 15.46 15.88 15.43 15.63 252,161 +0.14(+0.90%)
Oct 09, 2020 15.20 15.59 15.20 15.49 237,700 +0.34(+2.24%)
Oct 08, 2020 15.23 15.59 14.68 15.15 288,108 +0.02(+0.13%)
Oct 07, 2020 14.40 15.22 14.40 15.13 434,008 +0.66(+4.56%)
Oct 06, 2020 14.55 15.22 14.46 14.47 443,667 +0.07(+0.49%)
Oct 05, 2020 14.07 14.50 14.07 14.40 265,856 +0.39(+2.78%)
Oct 02, 2020 13.60 14.05 13.52 14.01 334,700 +0.24(+1.74%)
Oct 01, 2020 13.54 14.04 13.54 13.77 388,328 +0.23(+1.70%)
Sep 30, 2020 13.65 13.97 13.48 13.54 453,277 -0.05(-0.37%)
Sep 29, 2020 13.75 14.09 13.53 13.59 426,039 -0.17(-1.24%)
Sep 28, 2020 13.78 14.15 13.74 13.76 365,577 +0.16(+1.18%)
Sep 25, 2020 13.60 13.86 13.52 13.60 291,000 -0.12(-0.87%)
Sep 24, 2020 13.91 14.00 13.51 13.72 285,347 -0.19(-1.37%)
Sep 23, 2020 14.62 14.96 13.87 13.91 310,854 -0.57(-3.94%)
Sep 22, 2020 14.50 14.61 14.21 14.48 390,903 +0.14(+0.98%)
Sep 21, 2020 15.09 15.09 14.16 14.34 378,212 -0.89(-5.84%)
Sep 18, 2020 15.46 15.46 14.93 15.23 978,900 -0.23(-1.49%)
Sep 17, 2020 14.39 15.53 14.20 15.46 653,520 +1.19(+8.34%)
Sep 16, 2020 14.14 14.63 13.89 14.27 395,510 +0.41(+2.96%)
Sep 15, 2020 13.82 14.26 13.68 13.86 270,796 +0.11(+0.80%)
Sep 14, 2020 14.13 14.33 13.71 13.75 434,609 -0.31(-2.20%)
Sep 11, 2020 14.11 14.49 13.95 14.06 267,500 +0.03(+0.21%)
Sep 10, 2020 14.34 14.57 14.01 14.03 391,608 -0.07(-0.50%)
Sep 09, 2020 14.68 14.70 14.01 14.10 253,945 -0.54(-3.69%)
Sep 08, 2020 14.36 15.04 14.31 14.64 268,616 +0.13(+0.90%)
Sep 04, 2020 14.73 14.75 14.34 14.51 204,000 +0.02(+0.14%)
Sep 03, 2020 14.87 15.01 14.39 14.49 243,793 -0.30(-2.03%)
Sep 02, 2020 14.82 14.97 14.52 14.79 250,498 +0.01(+0.07%)
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.