Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.99 17.08 16.89 16.92 73,582,632 -0.16(-0.96%)
Nov 27, 2020 17.11 17.18 17.00 17.09 26,591,216 +0.02(+0.14%)
Nov 25, 2020 17.23 17.24 17.01 17.06 41,610,604 -0.14(-0.82%)
Nov 24, 2020 17.03 17.33 17.01 17.20 74,739,920 +0.36(+2.13%)
Nov 23, 2020 16.71 16.89 16.68 16.84 47,245,908 +0.18(+1.06%)
Nov 20, 2020 16.61 16.73 16.57 16.67 47,949,760 +0.02(+0.14%)
Nov 19, 2020 16.78 16.78 16.54 16.64 70,214,112 -0.20(-1.19%)
Nov 18, 2020 17.10 17.17 16.84 16.84 50,145,184 -0.24(-1.41%)
Nov 17, 2020 16.94 17.14 16.88 17.09 48,541,324 +0.04(+0.21%)
Nov 16, 2020 17.13 17.20 17.01 17.05 84,806,552 +0.04(+0.21%)
Nov 13, 2020 16.81 17.06 16.76 17.01 46,709,384 +0.28(+1.65%)
Nov 12, 2020 16.77 16.82 16.59 16.74 51,778,736 -0.17(-1.01%)
Nov 11, 2020 17.05 17.07 16.73 16.91 67,460,568 -0.07(-0.42%)
Nov 10, 2020 16.83 17.05 16.77 16.98 75,049,032 +0.32(+1.94%)
Nov 09, 2020 16.62 16.94 16.57 16.66 120,062,032 +0.51(+3.13%)
Nov 06, 2020 16.18 16.31 16.11 16.15 44,577,304 -0.04(-0.25%)
Nov 05, 2020 16.00 16.39 16.00 16.19 59,628,884 +0.28(+1.74%)
Nov 04, 2020 16.01 16.15 15.81 15.91 77,244,656 -0.25(-1.53%)
Nov 03, 2020 16.19 16.36 16.13 16.16 56,499,040 +0.07(+0.44%)
Nov 02, 2020 16.13 16.24 15.90 16.09 81,631,976 +0.19(+1.18%)
Oct 30, 2020 15.74 15.91 15.71 15.90 82,311,488 +0.15(+0.97%)
Oct 29, 2020 15.60 15.92 15.51 15.75 75,052,296 +0.15(+0.98%)
Oct 28, 2020 15.71 15.82 15.57 15.60 83,145,464 -0.25(-1.56%)
Oct 27, 2020 16.03 16.05 15.83 15.84 59,731,928 -0.27(-1.68%)
Oct 26, 2020 16.26 16.27 15.94 16.11 70,546,248 -0.26(-1.58%)
Oct 23, 2020 16.68 16.72 16.33 16.37 72,435,232 -0.27(-1.63%)
Oct 22, 2020 16.38 16.77 16.30 16.64 152,017,568 +0.92(+5.84%)
Oct 21, 2020 15.76 15.84 15.62 15.73 81,100,776 -0.02(-0.15%)
Oct 20, 2020 15.88 15.96 15.69 15.75 70,650,400 -0.07(-0.45%)
Oct 19, 2020 16.14 16.17 15.78 15.82 88,556,288 -0.26(-1.65%)
Oct 16, 2020 16.17 16.23 16.08 16.08 49,829,180 -0.07(-0.44%)
Oct 15, 2020 16.07 16.16 15.96 16.16 54,491,036 -0.02(-0.15%)
Oct 14, 2020 16.31 16.45 16.17 16.18 82,327,512 -0.15(-0.94%)
Oct 13, 2020 16.48 16.56 16.29 16.33 91,752,680 -0.22(-1.35%)
Oct 12, 2020 16.66 16.66 16.48 16.56 86,998,608 -0.11(-0.67%)
Oct 09, 2020 16.85 16.89 16.61 16.67 55,557,832 -0.17(-1.01%)
Oct 08, 2020 16.67 16.85 16.62 16.84 54,544,016 +0.19(+1.17%)
Oct 07, 2020 16.71 16.75 16.58 16.64 71,606,328 +0.05(+0.31%)
Oct 06, 2020 16.61 16.85 16.56 16.59 67,753,112 +0.02(+0.14%)
Oct 05, 2020 16.46 16.61 16.39 16.57 57,894,972 -0.01(-0.03%)
Oct 02, 2020 16.34 16.70 16.30 16.57 49,658,736 +0.11(+0.67%)
Oct 01, 2020 16.48 16.55 16.38 16.46 49,531,104 -0.01(-0.07%)
Sep 30, 2020 16.40 16.57 16.34 16.48 67,615,800 +0.12(+0.74%)
Sep 29, 2020 16.39 16.42 16.26 16.35 44,066,216 -0.05(-0.28%)
Sep 28, 2020 16.37 16.56 16.32 16.40 52,794,180 +0.20(+1.21%)
Sep 25, 2020 16.13 16.24 16.04 16.20 62,170,624 +0.00(+0.00%)
Sep 24, 2020 16.11 16.33 16.04 16.20 57,188,220 +0.10(+0.61%)
Sep 23, 2020 16.50 16.57 16.09 16.11 75,680,544 -0.37(-2.24%)
Sep 22, 2020 16.49 16.72 16.42 16.48 48,688,380 -0.07(-0.42%)
Sep 21, 2020 16.64 16.66 16.33 16.55 78,680,344 -0.17(-1.04%)
Sep 18, 2020 16.78 16.89 16.71 16.72 79,358,360 -0.08(-0.48%)
Sep 17, 2020 16.85 16.90 16.73 16.80 54,741,560 -0.10(-0.58%)
Sep 16, 2020 16.83 17.07 16.83 16.90 53,423,704 +0.07(+0.41%)
Sep 15, 2020 16.87 16.96 16.79 16.83 44,822,120 -0.01(-0.07%)
Sep 14, 2020 16.82 16.93 16.76 16.84 49,695,160 +0.08(+0.48%)
Sep 11, 2020 16.74 16.83 16.64 16.76 51,339,632 +0.05(+0.31%)
Sep 10, 2020 16.98 16.98 16.70 16.71 82,024,008 -0.27(-1.57%)
Sep 09, 2020 17.12 17.16 16.97 16.97 51,241,636 -0.08(-0.47%)
Sep 08, 2020 17.01 17.11 16.77 17.05 80,344,696 +0.05(+0.31%)
Sep 04, 2020 17.12 17.26 16.91 17.00 77,582,120 -0.10(-0.57%)
Sep 03, 2020 17.21 17.44 17.00 17.10 76,646,008 -0.06(-0.37%)
Sep 02, 2020 16.97 17.24 16.94 17.16 60,769,152 +0.13(+0.78%)
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.