Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.72 17.75 16.82 16.82 22,730,906 -1.32(-7.30%)
Nov 27, 2020 18.03 18.25 17.99 18.15 11,443,412 -0.27(-1.45%)
Nov 25, 2020 18.48 18.58 18.20 18.42 16,451,234 -0.39(-2.06%)
Nov 24, 2020 18.65 19.01 18.48 18.80 27,482,450 +1.25(+7.10%)
Nov 23, 2020 17.37 17.56 17.27 17.56 16,209,340 +0.79(+4.72%)
Nov 20, 2020 16.76 16.86 16.66 16.76 10,213,516 -0.03(-0.20%)
Nov 19, 2020 16.57 16.86 16.47 16.80 16,696,909 -0.03(-0.15%)
Nov 18, 2020 17.34 17.44 16.82 16.82 17,347,798 -0.42(-2.44%)
Nov 17, 2020 16.82 17.31 16.64 17.25 20,269,772 +0.25(+1.47%)
Nov 16, 2020 17.18 17.19 16.79 17.00 21,300,164 +0.83(+5.11%)
Nov 13, 2020 15.86 16.22 15.84 16.17 13,412,244 +0.45(+2.84%)
Nov 12, 2020 15.93 16.27 15.65 15.72 20,947,238 -0.52(-3.18%)
Nov 11, 2020 16.88 16.88 16.14 16.24 26,996,020 -0.19(-1.15%)
Nov 10, 2020 16.62 16.63 16.28 16.43 42,942,936 +0.88(+5.64%)
Nov 09, 2020 15.90 16.13 15.47 15.55 58,685,528 +2.10(+15.60%)
Nov 06, 2020 13.62 13.80 13.42 13.45 20,391,456 -0.16(-1.20%)
Nov 05, 2020 13.66 13.79 13.56 13.62 16,513,223 +0.01(+0.09%)
Nov 04, 2020 13.60 13.80 13.36 13.60 18,661,162 -0.04(-0.31%)
Nov 03, 2020 13.96 13.98 13.57 13.65 25,050,978 +0.07(+0.50%)
Nov 02, 2020 13.34 13.68 13.09 13.58 21,738,212 +0.52(+4.00%)
Oct 30, 2020 12.95 13.07 12.85 13.06 26,824,832 +0.19(+1.44%)
Oct 29, 2020 12.63 12.90 12.43 12.87 33,539,778 +0.30(+2.42%)
Oct 28, 2020 12.65 12.90 12.52 12.57 32,893,558 -0.40(-3.12%)
Oct 27, 2020 13.19 13.20 12.95 12.97 26,303,198 -0.35(-2.66%)
Oct 26, 2020 13.51 13.52 13.18 13.32 22,703,098 -0.21(-1.56%)
Oct 23, 2020 13.72 13.77 13.39 13.54 18,204,636 -0.04(-0.31%)
Oct 22, 2020 13.17 13.60 13.15 13.58 21,775,392 +0.23(+1.71%)
Oct 21, 2020 13.51 13.54 13.35 13.35 15,914,930 -0.27(-1.98%)
Oct 20, 2020 13.59 13.71 13.51 13.62 16,693,543 +0.10(+0.75%)
Oct 19, 2020 13.67 13.87 13.50 13.52 17,594,878 -0.19(-1.35%)
Oct 16, 2020 13.65 13.86 13.52 13.70 21,081,710 -0.16(-1.16%)
Oct 15, 2020 13.48 13.87 13.38 13.86 22,066,016 -0.13(-0.90%)
Oct 14, 2020 13.93 14.19 13.92 13.99 15,442,897 -0.08(-0.54%)
Oct 13, 2020 14.31 14.34 14.00 14.07 21,043,108 -0.47(-3.25%)
Oct 12, 2020 14.51 14.57 14.39 14.54 15,712,359 -0.10(-0.69%)
Oct 09, 2020 14.91 14.96 14.60 14.64 13,683,891 -0.11(-0.74%)
Oct 08, 2020 14.47 14.77 14.47 14.75 17,162,258 +0.39(+2.70%)
Oct 07, 2020 14.25 14.40 14.12 14.36 16,243,231 +0.08(+0.59%)
Oct 06, 2020 14.68 14.81 14.23 14.28 19,083,270 -0.22(-1.51%)
Oct 05, 2020 14.31 14.53 14.22 14.50 15,052,644 +0.29(+2.02%)
Oct 02, 2020 13.84 14.27 13.81 14.21 23,995,780 +0.02(+0.12%)
Oct 01, 2020 14.37 14.46 14.13 14.19 21,533,476 -0.53(-3.61%)
Sep 30, 2020 14.94 15.01 14.63 14.72 19,191,538 -0.18(-1.19%)
Sep 29, 2020 15.14 15.15 14.82 14.90 17,754,352 -0.43(-2.81%)
Sep 28, 2020 15.37 15.47 15.27 15.33 17,139,468 +0.27(+1.79%)
Sep 25, 2020 15.05 15.11 14.88 15.06 17,223,082 -0.06(-0.39%)
Sep 24, 2020 15.32 15.32 14.94 15.12 19,811,632 -0.03(-0.22%)
Sep 23, 2020 15.74 15.77 15.13 15.16 14,394,369 -0.43(-2.76%)
Sep 22, 2020 15.89 16.01 15.47 15.59 12,265,009 +0.13(+0.87%)
Sep 21, 2020 15.44 15.53 15.27 15.45 20,149,076 -0.47(-2.97%)
Sep 18, 2020 16.22 16.29 15.91 15.92 23,022,052 -0.57(-3.48%)
Sep 17, 2020 16.59 16.70 16.39 16.50 18,779,080 -0.34(-2.00%)
Sep 16, 2020 16.66 17.08 16.49 16.83 17,362,536 +0.25(+1.53%)
Sep 15, 2020 16.82 17.00 16.56 16.58 15,174,370 -0.15(-0.91%)
Sep 14, 2020 16.97 16.97 16.70 16.73 11,536,045 -0.19(-1.10%)
Sep 11, 2020 16.91 17.07 16.73 16.92 12,250,691 +0.13(+0.75%)
Sep 10, 2020 17.34 17.37 16.77 16.79 16,472,927 -0.35(-2.02%)
Sep 09, 2020 17.43 17.47 17.09 17.14 13,561,257 +0.14(+0.84%)
Sep 08, 2020 17.18 17.26 16.83 16.99 16,352,813 -0.33(-1.90%)
Sep 04, 2020 17.69 17.71 17.13 17.32 13,760,015 -0.06(-0.34%)
Sep 03, 2020 17.37 17.79 17.29 17.38 15,549,265 +0.03(+0.19%)
Sep 02, 2020 17.45 17.54 17.30 17.35 15,145,030 -0.17(-0.96%)
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.