Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.35 15.50 15.24 15.48 22,622,097 +0.22(+1.44%)
Oct 29, 2020 14.98 15.30 14.74 15.26 28,285,994 +0.36(+2.42%)
Oct 28, 2020 15.00 15.30 14.85 14.90 27,741,000 -0.48(-3.12%)
Oct 27, 2020 15.64 15.65 15.35 15.38 22,182,977 -0.42(-2.66%)
Oct 26, 2020 16.02 16.03 15.63 15.80 19,146,808 -0.25(-1.56%)
Oct 23, 2020 16.27 16.33 15.88 16.05 15,353,000 -0.05(-0.31%)
Oct 22, 2020 15.62 16.13 15.59 16.10 18,364,420 +0.27(+1.71%)
Oct 21, 2020 16.02 16.06 15.83 15.83 13,421,961 -0.32(-1.98%)
Oct 20, 2020 16.12 16.26 16.02 16.15 14,078,610 +0.12(+0.75%)
Oct 19, 2020 16.21 16.45 16.01 16.03 14,838,757 -0.22(-1.35%)
Oct 16, 2020 16.18 16.43 16.03 16.25 17,779,400 -0.19(-1.16%)
Oct 15, 2020 15.98 16.45 15.87 16.44 18,609,520 -0.15(-0.90%)
Oct 14, 2020 16.52 16.83 16.51 16.59 13,023,869 -0.09(-0.54%)
Oct 13, 2020 16.97 17.00 16.60 16.68 17,746,845 -0.56(-3.25%)
Oct 12, 2020 17.20 17.28 17.06 17.24 13,251,122 -0.12(-0.69%)
Oct 09, 2020 17.68 17.74 17.31 17.36 11,540,400 -0.13(-0.74%)
Oct 08, 2020 17.16 17.51 17.16 17.49 14,473,903 +0.46(+2.70%)
Oct 07, 2020 16.90 17.08 16.74 17.03 13,698,836 +0.10(+0.59%)
Oct 06, 2020 17.41 17.56 16.87 16.93 16,094,002 -0.26(-1.51%)
Oct 05, 2020 16.97 17.23 16.86 17.19 12,694,747 +0.34(+2.02%)
Oct 02, 2020 16.41 16.92 16.38 16.85 20,237,000 +0.02(+0.12%)
Oct 01, 2020 17.04 17.14 16.76 16.83 18,160,400 -0.63(-3.61%)
Sep 30, 2020 17.72 17.80 17.35 17.46 16,185,310 -0.21(-1.19%)
Sep 29, 2020 17.95 17.96 17.57 17.67 14,973,250 -0.51(-2.81%)
Sep 28, 2020 18.23 18.34 18.11 18.18 14,454,684 +0.32(+1.79%)
Sep 25, 2020 17.85 17.92 17.64 17.86 14,525,200 -0.07(-0.39%)
Sep 24, 2020 18.16 18.16 17.71 17.93 16,708,270 -0.04(-0.22%)
Sep 23, 2020 18.66 18.70 17.94 17.97 12,139,586 -0.51(-2.76%)
Sep 22, 2020 18.84 18.98 18.34 18.48 10,343,776 +0.16(+0.87%)
Sep 21, 2020 18.31 18.41 18.11 18.32 16,992,855 -0.56(-2.97%)
Sep 18, 2020 19.23 19.31 18.87 18.88 19,415,800 -0.68(-3.48%)
Sep 17, 2020 19.67 19.80 19.43 19.56 15,837,462 -0.40(-2.00%)
Sep 16, 2020 19.75 20.25 19.55 19.96 14,642,809 +0.30(+1.53%)
Sep 15, 2020 19.94 20.16 19.63 19.66 12,797,405 -0.18(-0.91%)
Sep 14, 2020 20.12 20.12 19.80 19.84 9,729,000 -0.22(-1.10%)
Sep 11, 2020 20.05 20.24 19.83 20.06 10,331,701 +0.15(+0.75%)
Sep 10, 2020 20.56 20.60 19.89 19.91 13,892,552 -0.41(-2.02%)
Sep 09, 2020 20.67 20.71 20.27 20.32 11,436,976 +0.17(+0.84%)
Sep 08, 2020 20.37 20.47 19.96 20.15 13,791,253 -0.39(-1.90%)
Sep 04, 2020 20.98 21.00 20.31 20.54 11,604,600 -0.07(-0.34%)
Sep 03, 2020 20.60 21.09 20.50 20.61 13,113,575 +0.04(+0.19%)
Sep 02, 2020 20.69 20.80 20.51 20.57 12,772,661 -0.20(-0.96%)
Sep 01, 2020 20.91 21.15 20.69 20.77 11,400,669 -0.16(-0.76%)
Aug 31, 2020 21.39 21.42 20.91 20.93 7,766,980 -0.45(-2.10%)
Aug 28, 2020 21.34 21.47 21.15 21.38 7,871,900 +0.24(+1.14%)
Aug 27, 2020 21.52 21.54 21.04 21.14 10,220,797 -0.24(-1.12%)
Aug 26, 2020 21.50 21.59 21.32 21.38 7,350,319 -0.24(-1.11%)
Aug 25, 2020 22.19 22.22 21.51 21.62 10,784,512 -0.29(-1.32%)
Aug 24, 2020 22.00 22.18 21.78 21.91 13,282,772 +0.45(+2.10%)
Aug 21, 2020 21.68 21.71 21.36 21.46 12,047,300 -0.50(-2.28%)
Aug 20, 2020 22.00 22.09 21.85 21.96 9,596,831 -0.28(-1.26%)
Aug 19, 2020 22.32 22.58 22.17 22.24 7,522,694 -0.12(-0.54%)
Aug 18, 2020 22.54 22.86 22.32 22.36 12,026,016 -0.39(-1.71%)
Aug 17, 2020 23.02 23.08 22.54 22.75 12,282,475 -0.24(-1.04%)
Aug 14, 2020 23.06 23.24 22.84 22.99 10,304,000 -0.46(-1.96%)
Aug 13, 2020 24.01 24.04 23.39 23.45 10,191,303 -0.81(-3.34%)
Aug 12, 2020 24.47 24.61 24.19 24.26 10,275,521 +0.45(+1.89%)
Aug 11, 2020 24.23 24.34 23.71 23.81 11,532,233 +0.31(+1.32%)
Aug 10, 2020 23.33 23.50 23.25 23.50 12,578,500 +0.52(+2.26%)
Aug 07, 2020 22.62 22.99 22.53 22.98 10,626,899 -0.28(-1.20%)
Aug 06, 2020 23.38 23.66 23.21 23.26 12,134,178 -0.69(-2.88%)
Aug 05, 2020 24.51 24.53 23.79 23.95 15,089,617 +0.21(+0.88%)
Aug 04, 2020 23.37 24.00 23.18 23.74 27,996,892 +1.65(+7.47%)
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.