Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.08 18.24 18.01 18.13 25,908 +0.21(+1.16%)
Nov 27, 2020 17.73 17.94 17.34 17.92 10,204 +0.13(+0.72%)
Nov 25, 2020 17.79 17.82 17.43 17.80 24,054 -0.35(-1.95%)
Nov 24, 2020 18.07 18.25 17.82 18.15 20,500 -0.08(-0.45%)
Nov 23, 2020 18.10 18.27 17.70 18.23 27,126 +0.94(+5.43%)
Nov 20, 2020 17.37 17.44 17.29 17.29 5,345 -0.09(-0.52%)
Nov 19, 2020 17.42 17.42 17.20 17.38 6,341 -0.18(-1.03%)
Nov 18, 2020 17.47 17.58 17.38 17.57 6,199 +0.26(+1.47%)
Nov 17, 2020 17.26 17.33 17.15 17.31 9,616 -0.06(-0.33%)
Nov 16, 2020 16.93 17.38 16.93 17.37 24,529 +0.49(+2.93%)
Nov 13, 2020 16.45 16.87 16.37 16.87 29,156 +0.58(+3.59%)
Nov 12, 2020 16.30 16.41 16.13 16.29 83,462 -0.01(-0.05%)
Nov 11, 2020 16.32 16.46 16.05 16.30 191,065 +0.54(+3.39%)
Nov 10, 2020 16.87 16.87 15.64 15.76 30,174 -0.37(-2.30%)
Nov 09, 2020 16.38 16.64 16.02 16.13 40,372 +0.03(+0.20%)
Nov 06, 2020 16.22 16.36 16.10 16.10 24,418 -0.21(-1.26%)
Nov 05, 2020 16.39 16.41 16.13 16.31 22,321 +0.15(+0.92%)
Nov 04, 2020 16.41 16.59 16.13 16.16 8,095 -0.31(-1.90%)
Nov 03, 2020 16.27 16.50 16.12 16.47 8,697 +0.54(+3.36%)
Nov 02, 2020 16.08 16.13 15.92 15.94 7,789 -0.16(-1.02%)
Oct 30, 2020 16.13 16.17 15.99 16.10 7,167 -0.17(-1.06%)
Oct 29, 2020 16.03 16.27 16.03 16.27 9,522 -0.03(-0.20%)
Oct 28, 2020 16.09 16.31 16.09 16.31 3,008 +0.04(+0.25%)
Oct 27, 2020 16.27 16.34 16.22 16.27 16,060 -0.26(-1.59%)
Oct 26, 2020 16.53 16.53 16.31 16.53 10,462 -0.21(-1.25%)
Oct 23, 2020 16.58 16.74 16.46 16.74 6,438 +0.01(+0.07%)
Oct 22, 2020 16.43 16.77 16.43 16.73 7,341 +0.25(+1.52%)
Oct 21, 2020 16.46 16.48 16.40 16.48 1,434 -0.09(-0.52%)
Oct 20, 2020 16.55 16.61 16.55 16.56 3,928 +0.43(+2.65%)
Oct 19, 2020 16.27 16.36 15.94 16.13 6,764 -0.28(-1.70%)
Oct 16, 2020 16.35 16.46 16.31 16.41 6,438 -0.07(-0.40%)
Oct 15, 2020 16.38 16.53 16.31 16.48 8,146 +0.05(+0.33%)
Oct 14, 2020 16.55 16.55 16.43 16.43 7,532 +0.06(+0.38%)
Oct 13, 2020 16.28 16.37 16.22 16.36 7,719 +0.02(+0.10%)
Oct 12, 2020 16.63 16.68 16.34 16.35 18,857 +0.29(+1.79%)
Oct 09, 2020 16.74 16.82 16.06 16.06 8,382 -0.28(-1.71%)
Oct 08, 2020 16.58 16.71 16.32 16.34 13,146 -0.06(-0.38%)
Oct 07, 2020 16.31 16.46 16.31 16.40 16,117 +0.15(+0.92%)
Oct 06, 2020 16.17 16.38 16.15 16.25 10,316 +0.19(+1.20%)
Oct 05, 2020 15.94 16.20 15.94 16.06 4,375 +0.18(+1.10%)
Oct 02, 2020 15.94 16.19 15.87 15.88 3,401 -0.21(-1.29%)
Oct 01, 2020 16.08 16.23 15.94 16.09 18,574 +0.24(+1.51%)
Sep 30, 2020 15.96 15.96 15.82 15.85 13,692 +0.19(+1.21%)
Sep 29, 2020 15.20 15.84 15.20 15.66 12,895 -0.06(-0.37%)
Sep 28, 2020 15.70 15.87 15.70 15.72 7,861 +0.47(+3.08%)
Sep 25, 2020 15.10 15.30 14.98 15.25 16,400 -0.26(-1.67%)
Sep 24, 2020 15.60 15.76 15.40 15.51 10,252 -0.23(-1.44%)
Sep 23, 2020 16.06 16.06 15.74 15.74 15,969 -0.58(-3.58%)
Sep 22, 2020 16.45 16.45 16.13 16.32 6,026 -0.17(-1.05%)
Sep 21, 2020 16.45 16.58 16.32 16.50 6,316 -0.11(-0.64%)
Sep 18, 2020 16.82 16.82 16.58 16.60 10,447 -0.09(-0.54%)
Sep 17, 2020 16.54 16.76 16.44 16.69 13,152 +0.37(+2.27%)
Sep 16, 2020 16.32 16.50 16.32 16.32 7,071 -0.21(-1.25%)
Sep 15, 2020 16.37 16.55 16.34 16.53 19,004 +0.45(+2.82%)
Sep 14, 2020 16.10 16.46 16.08 16.08 19,021 +0.26(+1.63%)
Sep 11, 2020 15.73 15.94 15.73 15.82 18,101 +0.08(+0.51%)
Sep 10, 2020 15.94 15.94 15.68 15.74 7,622 -0.02(-0.16%)
Sep 09, 2020 16.24 16.24 15.76 15.76 18,383 -0.30(-1.90%)
Sep 08, 2020 16.13 16.19 15.91 16.07 7,405 -0.09(-0.56%)
Sep 04, 2020 16.19 16.23 15.98 16.16 7,775 +0.02(+0.15%)
Sep 03, 2020 16.21 16.21 16.05 16.13 11,869 -0.26(-1.56%)
Sep 02, 2020 16.22 16.39 16.22 16.39 9,132 +0.27(+1.69%)
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.