Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 17.50 17.60 17.28 17.60 1,283,918 +0.16(+0.92%)
Nov 23, 2020 17.67 17.70 17.39 17.44 1,009,669 -0.16(-0.91%)
Nov 20, 2020 17.50 17.68 17.45 17.60 1,105,200 +0.06(+0.34%)
Nov 19, 2020 17.15 17.74 17.13 17.54 945,107 +0.27(+1.56%)
Nov 18, 2020 17.55 17.70 17.27 17.27 1,043,276 -0.24(-1.37%)
Nov 17, 2020 17.18 17.58 17.03 17.51 1,337,187 +0.38(+2.22%)
Nov 16, 2020 17.20 17.37 16.95 17.13 1,819,095 -0.02(-0.12%)
Nov 13, 2020 16.76 17.30 16.69 17.15 1,582,500 +0.44(+2.63%)
Nov 12, 2020 16.77 17.03 16.61 16.71 1,090,487 +0.08(+0.48%)
Nov 11, 2020 16.51 16.87 16.41 16.63 1,391,551 +0.23(+1.40%)
Nov 10, 2020 17.01 17.10 16.11 16.40 1,868,135 -0.53(-3.13%)
Nov 09, 2020 17.06 17.62 16.76 16.93 1,853,623 +0.01(+0.06%)
Nov 06, 2020 17.02 17.10 16.60 16.92 929,200 -0.14(-0.82%)
Nov 05, 2020 16.56 17.09 16.52 17.06 1,346,628 +0.76(+4.66%)
Nov 04, 2020 16.08 16.64 16.05 16.30 1,459,723 +0.40(+2.52%)
Nov 03, 2020 15.50 16.01 15.43 15.90 1,475,640 +0.54(+3.52%)
Nov 02, 2020 15.50 15.57 15.07 15.36 1,230,882 -0.14(-0.90%)
Oct 30, 2020 16.00 16.04 15.40 15.50 1,514,000 -0.57(-3.55%)
Oct 29, 2020 16.16 16.27 15.86 16.07 1,385,545 +0.00(+0.00%)
Oct 28, 2020 16.02 16.28 15.65 16.07 2,612,420 -0.13(-0.80%)
Oct 27, 2020 16.30 16.49 16.10 16.20 1,108,751 +0.02(+0.12%)
Oct 26, 2020 16.38 16.51 15.95 16.18 2,214,142 -0.32(-1.94%)
Oct 23, 2020 16.63 16.63 16.34 16.50 1,928,600 -0.04(-0.24%)
Oct 22, 2020 16.30 16.71 16.08 16.54 1,302,804 +0.11(+0.67%)
Oct 21, 2020 16.16 16.60 15.84 16.43 2,339,293 +0.34(+2.11%)
Oct 20, 2020 16.58 16.69 16.02 16.09 2,787,244 -0.42(-2.54%)
Oct 19, 2020 17.28 17.46 16.49 16.51 1,765,493 -0.70(-4.07%)
Oct 16, 2020 17.34 17.55 17.18 17.21 1,036,300 -0.10(-0.58%)
Oct 15, 2020 17.26 17.47 17.17 17.31 1,189,077 -0.22(-1.26%)
Oct 14, 2020 17.95 17.99 17.38 17.53 1,879,804 -0.45(-2.50%)
Oct 13, 2020 18.10 18.19 17.81 17.98 1,271,519 -0.06(-0.33%)
Oct 12, 2020 18.10 18.16 17.81 18.04 1,093,204 +0.13(+0.73%)
Oct 09, 2020 17.80 18.12 17.77 17.91 1,193,500 +0.18(+1.02%)
Oct 08, 2020 17.50 17.76 17.35 17.73 1,616,010 +0.35(+2.01%)
Oct 07, 2020 17.24 17.50 17.08 17.38 1,241,336 +0.22(+1.28%)
Oct 06, 2020 17.30 17.73 17.08 17.16 1,741,062 -0.06(-0.35%)
Oct 05, 2020 17.15 17.25 16.92 17.22 1,950,152 +0.12(+0.70%)
Oct 02, 2020 17.18 17.47 16.96 17.10 1,547,700 -0.42(-2.40%)
Oct 01, 2020 17.47 17.82 17.42 17.52 1,470,787 +0.16(+0.92%)
Sep 30, 2020 17.40 17.58 17.22 17.36 1,555,210 -0.09(-0.52%)
Sep 29, 2020 17.70 17.82 17.40 17.45 1,111,133 -0.22(-1.25%)
Sep 28, 2020 17.60 17.86 17.52 17.67 1,187,408 +0.26(+1.49%)
Sep 25, 2020 17.07 17.47 17.07 17.41 1,256,100 +0.17(+0.99%)
Sep 24, 2020 17.39 17.46 16.84 17.24 1,562,420 -0.14(-0.81%)
Sep 23, 2020 17.84 18.07 17.28 17.38 1,587,908 -0.57(-3.18%)
Sep 22, 2020 17.99 18.00 17.53 17.95 1,356,503 -0.02(-0.11%)
Sep 21, 2020 17.57 17.99 17.38 17.97 2,146,995 +0.12(+0.67%)
Sep 18, 2020 17.98 18.22 17.49 17.85 4,772,000 +0.05(+0.28%)
Sep 17, 2020 17.80 17.84 17.22 17.80 2,848,208 -0.25(-1.39%)
Sep 16, 2020 17.70 18.44 17.57 18.05 2,990,010 +0.39(+2.21%)
Sep 15, 2020 17.67 17.75 17.26 17.66 1,353,445 +0.11(+0.63%)
Sep 14, 2020 17.94 17.99 17.42 17.55 1,569,954 -0.23(-1.29%)
Sep 11, 2020 18.31 18.40 17.66 17.78 1,522,400 -0.36(-1.98%)
Sep 10, 2020 18.74 19.03 18.10 18.14 1,517,685 -0.48(-2.58%)
Sep 09, 2020 18.54 18.83 18.21 18.62 1,690,145 +0.39(+2.14%)
Sep 08, 2020 17.87 19.04 17.78 18.23 2,536,657 -0.36(-1.94%)
Sep 04, 2020 18.85 18.97 17.58 18.59 3,343,500 -0.43(-2.26%)
Sep 03, 2020 20.11 20.33 18.77 19.02 3,175,026 -1.51(-7.36%)
Sep 02, 2020 20.30 20.59 19.93 20.53 2,356,432 +0.48(+2.39%)
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.