Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.14 13.18 12.77 12.95 5,375,793 -0.21(-1.59%)
Nov 27, 2020 13.44 13.47 13.13 13.16 3,075,124 -0.06(-0.48%)
Nov 25, 2020 13.08 13.27 12.92 13.23 4,717,098 -0.29(-2.16%)
Nov 24, 2020 12.93 13.58 12.92 13.52 6,118,611 +0.74(+5.78%)
Nov 23, 2020 12.53 12.93 12.45 12.78 4,484,945 +0.35(+2.79%)
Nov 20, 2020 12.33 12.50 12.19 12.43 3,634,836 +0.06(+0.52%)
Nov 19, 2020 12.31 12.42 12.17 12.37 4,498,617 +0.14(+1.12%)
Nov 18, 2020 12.37 12.57 12.22 12.23 5,190,437 -0.11(-0.89%)
Nov 17, 2020 12.07 12.44 11.88 12.34 6,242,929 +0.19(+1.58%)
Nov 16, 2020 12.07 12.19 11.88 12.15 8,267,807 +0.34(+2.86%)
Nov 13, 2020 11.56 11.90 11.51 11.81 5,080,264 +0.46(+4.02%)
Nov 12, 2020 11.69 11.76 11.20 11.36 8,993,861 -0.43(-3.64%)
Nov 11, 2020 12.07 12.11 11.76 11.79 6,200,276 -0.05(-0.46%)
Nov 10, 2020 11.70 11.90 11.60 11.84 11,395,807 +0.16(+1.33%)
Nov 09, 2020 12.01 12.23 11.44 11.69 17,724,714 +0.10(+0.87%)
Nov 06, 2020 12.00 12.40 11.49 11.59 16,060,105 -0.43(-3.60%)
Nov 05, 2020 12.62 12.98 11.59 12.02 33,722,428 -2.74(-18.57%)
Nov 04, 2020 15.13 15.23 14.71 14.76 4,822,060 -0.41(-2.68%)
Nov 03, 2020 15.18 15.26 14.93 15.16 3,681,418 +0.21(+1.39%)
Nov 02, 2020 14.70 15.10 14.62 14.96 3,784,817 +0.47(+3.24%)
Oct 30, 2020 14.91 14.99 14.31 14.49 3,750,415 -0.40(-2.67%)
Oct 29, 2020 14.98 14.98 14.62 14.89 6,049,449 -0.01(-0.06%)
Oct 28, 2020 15.44 15.55 14.81 14.89 4,113,206 -0.88(-5.60%)
Oct 27, 2020 15.76 15.86 15.60 15.78 3,454,620 +0.03(+0.17%)
Oct 26, 2020 15.68 15.75 15.44 15.75 4,282,352 -0.10(-0.63%)
Oct 23, 2020 15.99 15.99 15.71 15.85 2,748,981 -0.04(-0.23%)
Oct 22, 2020 15.58 15.96 15.44 15.89 3,748,382 +0.32(+2.09%)
Oct 21, 2020 15.33 15.69 15.27 15.56 3,333,477 +0.14(+0.88%)
Oct 20, 2020 15.35 15.80 15.21 15.43 4,976,607 +0.34(+2.27%)
Oct 19, 2020 15.50 15.57 14.98 15.08 4,846,688 -0.42(-2.73%)
Oct 16, 2020 15.72 15.77 15.50 15.51 4,359,993 -0.13(-0.81%)
Oct 15, 2020 15.15 15.66 15.11 15.63 2,834,973 +0.29(+1.88%)
Oct 14, 2020 15.27 15.48 15.24 15.35 3,096,516 +0.00(+0.00%)
Oct 13, 2020 15.52 15.64 15.26 15.35 2,682,895 -0.23(-1.45%)
Oct 12, 2020 15.55 15.62 15.41 15.57 3,327,308 +0.05(+0.35%)
Oct 09, 2020 15.36 15.55 15.19 15.52 4,956,817 +0.22(+1.41%)
Oct 08, 2020 15.16 15.39 15.07 15.30 4,036,165 +0.15(+1.01%)
Oct 07, 2020 15.28 15.62 15.12 15.15 6,161,416 +0.17(+1.14%)
Oct 06, 2020 15.16 15.49 14.98 14.98 7,624,312 -0.12(-0.78%)
Oct 05, 2020 14.66 15.11 14.52 15.09 6,890,700 +0.53(+3.65%)
Oct 02, 2020 13.97 14.58 13.79 14.56 3,923,218 +0.18(+1.25%)
Oct 01, 2020 14.29 14.54 14.00 14.38 4,845,595 +0.18(+1.27%)
Sep 30, 2020 13.95 14.32 13.95 14.20 5,557,403 +0.28(+2.01%)
Sep 29, 2020 14.24 14.24 13.81 13.92 4,049,639 -0.32(-2.22%)
Sep 28, 2020 14.26 14.40 14.09 14.24 4,193,788 +0.25(+1.81%)
Sep 25, 2020 13.94 14.07 13.70 13.98 6,882,823 -0.06(-0.45%)
Sep 24, 2020 14.34 14.34 13.79 14.05 3,884,553 -0.38(-2.63%)
Sep 23, 2020 14.29 14.65 14.26 14.43 6,688,025 +0.32(+2.30%)
Sep 22, 2020 13.83 14.14 13.81 14.10 3,531,588 +0.32(+2.29%)
Sep 21, 2020 13.84 13.92 13.64 13.79 5,718,744 -0.34(-2.42%)
Sep 18, 2020 14.22 14.31 13.98 14.13 15,657,047 -0.12(-0.82%)
Sep 17, 2020 14.37 14.51 14.02 14.25 6,688,827 -0.37(-2.53%)
Sep 16, 2020 14.25 14.82 14.20 14.62 7,312,424 +0.45(+3.18%)
Sep 15, 2020 14.35 14.53 14.05 14.16 7,545,423 -0.06(-0.44%)
Sep 14, 2020 14.02 14.28 13.88 14.23 4,588,560 +0.35(+2.53%)
Sep 11, 2020 13.95 14.00 13.70 13.88 4,387,500 +0.10(+0.72%)
Sep 10, 2020 13.99 14.11 13.72 13.78 2,916,527 -0.09(-0.65%)
Sep 09, 2020 14.01 14.01 13.65 13.87 3,406,617 -0.13(-0.90%)
Sep 08, 2020 13.75 14.15 13.70 13.99 4,624,458 +0.10(+0.71%)
Sep 04, 2020 14.16 14.25 13.74 13.89 6,080,810 -0.09(-0.64%)
Sep 03, 2020 14.37 14.56 13.90 13.98 4,204,984 -0.37(-2.58%)
Sep 02, 2020 14.16 14.42 14.05 14.35 5,389,891 +0.34(+2.45%)
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.