Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.00 16.48 16.00 16.16 17,769 -0.32(-1.94%)
Sep 29, 2020 16.80 16.80 16.16 16.48 17,120 +0.16(+0.98%)
Sep 28, 2020 17.12 17.12 15.84 16.32 38,402 -0.48(-2.86%)
Sep 25, 2020 15.84 21.60 15.60 16.80 414,468 +1.28(+8.25%)
Sep 24, 2020 16.00 16.48 14.72 15.52 15,625 -0.48(-3.00%)
Sep 23, 2020 16.16 17.76 16.00 16.00 14,230 -0.32(-1.96%)
Sep 22, 2020 16.64 17.60 16.00 16.32 11,534 -0.16(-0.97%)
Sep 21, 2020 16.80 17.12 16.32 16.48 7,512 -0.32(-1.90%)
Sep 18, 2020 16.48 17.60 16.48 16.80 12,331 -0.16(-0.94%)
Sep 17, 2020 16.48 17.44 16.16 16.96 15,364 +0.48(+2.91%)
Sep 16, 2020 16.32 16.80 16.16 16.48 14,230 +0.32(+1.98%)
Sep 15, 2020 16.48 16.64 16.16 16.16 13,117 -0.16(-0.98%)
Sep 14, 2020 16.48 16.80 16.16 16.32 21,351 +0.16(+0.99%)
Sep 11, 2020 17.12 17.44 16.16 16.16 17,387 -0.80(-4.72%)
Sep 10, 2020 16.32 18.24 16.00 16.96 49,878 +0.80(+4.95%)
Sep 09, 2020 16.80 16.80 16.00 16.16 8,483 -0.32(-1.94%)
Sep 08, 2020 16.64 16.64 15.84 16.48 7,486 -0.16(-0.96%)
Sep 04, 2020 17.76 17.76 15.84 16.64 16,412 -1.28(-7.14%)
Sep 03, 2020 16.00 18.24 16.00 17.92 32,006 +0.96(+5.66%)
Sep 02, 2020 17.44 22.08 15.84 16.96 526,401 +1.31(+8.35%)
Sep 01, 2020 16.00 16.80 15.20 15.65 13,021 -0.35(-2.17%)
Aug 31, 2020 17.60 18.24 16.00 16.00 26,267 -1.76(-9.91%)
Aug 28, 2020 17.60 18.56 16.80 17.76 27,006 +0.00(+0.00%)
Aug 27, 2020 18.88 19.20 17.60 17.76 34,090 -1.44(-7.50%)
Aug 26, 2020 20.00 20.80 19.04 19.20 44,848 -2.72(-12.41%)
Aug 25, 2020 17.28 22.24 16.80 21.92 347,256 +2.24(+11.38%)
Aug 24, 2020 21.12 35.68 18.40 19.68 9,497,470 +5.57(+39.46%)
Aug 21, 2020 14.51 14.51 13.28 14.11 10,056 -0.15(-1.02%)
Aug 20, 2020 14.40 15.12 13.76 14.26 8,183 -0.46(-3.14%)
Aug 19, 2020 15.68 15.68 14.40 14.72 14,803 -0.64(-4.17%)
Aug 18, 2020 16.16 16.48 15.36 15.36 13,975 -1.12(-6.80%)
Aug 17, 2020 16.32 16.64 16.16 16.48 3,784 -0.16(-0.96%)
Aug 14, 2020 16.64 17.12 16.16 16.64 10,081 +0.16(+0.97%)
Aug 13, 2020 16.64 16.80 16.00 16.48 8,153 -0.16(-0.96%)
Aug 12, 2020 16.80 16.80 16.32 16.64 13,300 +0.00(+0.00%)
Aug 11, 2020 17.44 17.60 16.16 16.64 25,947 -1.92(-10.34%)
Aug 10, 2020 16.48 23.20 15.68 18.56 269,135 +3.04(+19.58%)
Aug 07, 2020 15.68 15.68 15.44 15.52 6,412 -0.48(-2.99%)
Aug 06, 2020 16.16 16.16 15.20 16.00 10,034 -0.48(-2.91%)
Aug 05, 2020 16.48 16.48 16.16 16.48 5,545 +0.16(+0.98%)
Aug 04, 2020 16.64 16.64 16.32 16.32 6,727 -0.64(-3.77%)
Aug 03, 2020 17.28 17.60 16.00 16.96 10,831 -0.32(-1.85%)
Jul 31, 2020 17.28 17.44 17.28 17.28 3,987 -0.32(-1.82%)
Jul 30, 2020 17.60 17.60 17.12 17.60 10,262 -0.64(-3.51%)
Jul 29, 2020 17.92 18.24 16.96 18.24 10,251 +0.00(+0.00%)
Jul 28, 2020 18.08 18.24 17.60 18.24 13,845 -0.16(-0.87%)
Jul 27, 2020 18.88 19.04 17.28 18.40 19,485 -0.16(-0.86%)
Jul 24, 2020 21.12 21.12 18.56 18.56 31,500 -3.04(-14.07%)
Jul 23, 2020 21.76 22.08 20.64 21.60 15,559 -1.12(-4.93%)
Jul 22, 2020 22.72 23.68 20.16 22.72 44,455 -0.16(-0.70%)
Jul 21, 2020 19.36 24.48 19.36 22.88 119,224 +3.20(+16.26%)
Jul 20, 2020 20.16 30.40 16.64 19.68 1,360,798 +6.08(+44.71%)
Jul 17, 2020 14.40 14.72 13.60 13.60 21,512 -0.80(-5.56%)
Jul 16, 2020 14.72 15.52 13.76 14.40 29,191 -1.60(-10.00%)
Jul 15, 2020 18.40 18.88 12.96 16.00 87,661 -2.08(-11.50%)
Jul 14, 2020 19.36 19.36 17.76 18.08 14,390 -0.64(-3.42%)
Jul 13, 2020 19.84 21.12 18.72 18.72 12,581 -0.96(-4.88%)
Jul 10, 2020 20.80 21.12 19.20 19.68 5,737 -0.64(-3.15%)
Jul 09, 2020 22.40 22.40 20.00 20.32 9,151 -1.60(-7.30%)
Jul 08, 2020 21.60 22.88 20.96 21.92 13,402 +0.48(+2.24%)
Jul 07, 2020 20.48 22.08 19.68 21.44 14,663 -0.48(-2.19%)
Jul 06, 2020 20.16 22.24 19.04 21.92 29,970 +2.72(+14.17%)
Jul 02, 2020 18.56 19.36 18.40 19.20 16,012 +0.96(+5.26%)
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.