Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.20 19.24 18.27 18.61 2,269,271 -0.58(-3.02%)
Nov 27, 2020 19.00 19.35 18.86 19.19 947,700 +0.34(+1.80%)
Nov 25, 2020 17.68 18.89 17.65 18.85 1,536,900 +1.01(+5.66%)
Nov 24, 2020 17.78 18.20 17.57 17.84 2,810,780 +0.19(+1.08%)
Nov 23, 2020 16.51 17.67 16.50 17.65 2,368,265 +1.09(+6.58%)
Nov 20, 2020 16.10 16.64 15.86 16.56 2,595,500 +0.15(+0.91%)
Nov 19, 2020 17.82 17.98 16.25 16.41 4,840,012 -1.65(-9.14%)
Nov 18, 2020 17.35 18.57 17.04 18.06 6,092,124 -1.43(-7.34%)
Nov 17, 2020 18.94 19.58 18.76 19.49 2,463,772 +0.70(+3.73%)
Nov 16, 2020 19.00 19.12 18.72 18.79 930,636 +0.07(+0.37%)
Nov 13, 2020 19.28 19.48 18.65 18.72 833,900 -0.28(-1.47%)
Nov 12, 2020 18.90 19.17 18.67 19.00 698,638 -0.03(-0.16%)
Nov 11, 2020 18.23 19.22 18.15 19.03 2,299,183 +1.09(+6.08%)
Nov 10, 2020 17.82 18.03 17.36 17.94 2,081,217 +0.24(+1.36%)
Nov 09, 2020 18.07 18.62 17.52 17.70 1,444,753 +0.12(+0.68%)
Nov 06, 2020 18.16 18.34 17.46 17.58 932,000 -0.49(-2.71%)
Nov 05, 2020 18.09 18.31 17.85 18.07 985,589 +0.25(+1.40%)
Nov 04, 2020 17.17 18.06 17.17 17.82 1,802,866 +0.63(+3.66%)
Nov 03, 2020 16.62 17.40 16.60 17.19 1,459,094 +0.75(+4.56%)
Nov 02, 2020 17.24 17.68 16.34 16.44 2,008,243 -0.76(-4.42%)
Oct 30, 2020 17.64 17.64 16.82 17.20 1,515,100 -0.53(-2.99%)
Oct 29, 2020 17.60 18.13 17.53 17.73 764,800 +0.05(+0.28%)
Oct 28, 2020 17.85 17.85 17.02 17.68 1,336,349 -0.45(-2.48%)
Oct 27, 2020 18.13 18.65 18.01 18.13 681,727 +0.18(+1.00%)
Oct 26, 2020 17.75 17.97 17.10 17.95 1,254,501 -0.04(-0.22%)
Oct 23, 2020 18.84 18.86 17.94 17.99 1,015,900 -0.72(-3.85%)
Oct 22, 2020 18.98 19.19 18.55 18.71 788,648 -0.28(-1.47%)
Oct 21, 2020 19.17 19.40 18.91 18.99 922,160 -0.07(-0.37%)
Oct 20, 2020 19.22 19.27 18.83 19.06 864,084 +0.01(+0.05%)
Oct 19, 2020 18.93 19.67 18.85 19.05 1,676,893 +0.37(+1.98%)
Oct 16, 2020 19.07 19.23 18.64 18.68 822,700 -0.42(-2.20%)
Oct 15, 2020 17.83 19.12 17.77 19.10 1,208,631 +1.10(+6.11%)
Oct 14, 2020 18.32 18.42 17.98 18.00 1,106,867 -0.35(-1.91%)
Oct 13, 2020 18.49 18.76 18.18 18.35 1,150,063 -0.22(-1.18%)
Oct 12, 2020 18.71 19.03 18.34 18.57 1,438,972 +0.02(+0.11%)
Oct 09, 2020 19.24 19.70 18.55 18.55 2,976,800 -0.40(-2.11%)
Oct 08, 2020 18.64 18.96 18.45 18.95 5,264,612 +0.65(+3.55%)
Oct 07, 2020 17.98 18.40 17.68 18.30 3,413,760 +0.86(+4.93%)
Oct 06, 2020 18.01 18.36 17.25 17.44 2,703,766 -0.49(-2.73%)
Oct 05, 2020 17.11 18.14 17.10 17.93 2,636,195 +1.04(+6.16%)
Oct 02, 2020 15.80 17.05 15.77 16.89 3,664,400 +0.67(+4.13%)
Oct 01, 2020 15.35 16.44 15.17 16.22 2,960,741 +1.02(+6.71%)
Sep 30, 2020 15.06 15.46 14.79 15.20 1,020,437 +0.14(+0.93%)
Sep 29, 2020 14.19 15.20 14.17 15.06 1,118,606 +0.94(+6.66%)
Sep 28, 2020 14.03 14.27 14.01 14.12 878,636 +0.32(+2.32%)
Sep 25, 2020 13.70 14.01 13.27 13.80 1,035,700 +0.10(+0.73%)
Sep 24, 2020 13.71 14.01 13.55 13.70 1,462,540 -0.14(-1.01%)
Sep 23, 2020 14.52 14.74 13.82 13.84 1,230,786 -0.76(-5.21%)
Sep 22, 2020 14.93 14.93 14.40 14.60 906,283 -0.21(-1.42%)
Sep 21, 2020 14.55 14.84 14.36 14.81 1,156,709 -0.04(-0.27%)
Sep 18, 2020 14.89 14.94 14.53 14.85 3,328,200 +0.13(+0.88%)
Sep 17, 2020 14.61 14.80 14.35 14.72 1,236,916 -0.18(-1.21%)
Sep 16, 2020 14.85 15.30 14.72 14.90 1,266,255 +0.05(+0.34%)
Sep 15, 2020 14.90 14.99 14.69 14.85 860,089 +0.09(+0.61%)
Sep 14, 2020 14.40 14.92 14.34 14.76 1,421,759 +0.46(+3.22%)
Sep 11, 2020 14.46 14.52 14.07 14.30 1,705,000 -0.11(-0.76%)
Sep 10, 2020 14.50 14.86 14.36 14.41 1,321,776 +0.05(+0.35%)
Sep 09, 2020 15.22 15.22 14.05 14.36 2,091,660 -0.65(-4.33%)
Sep 08, 2020 15.01 15.30 14.92 15.01 1,077,671 -0.50(-3.22%)
Sep 04, 2020 15.75 15.76 14.56 15.51 2,011,600 -0.16(-1.02%)
Sep 03, 2020 16.25 16.27 15.41 15.67 1,471,817 -0.78(-4.74%)
Sep 02, 2020 16.28 16.54 15.76 16.45 1,153,387 +0.09(+0.55%)
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.