Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.53 17.62 17.42 17.46 71,309,904 -0.17(-0.96%)
Nov 27, 2020 17.65 17.73 17.54 17.63 25,769,900 +0.02(+0.14%)
Nov 25, 2020 17.78 17.79 17.55 17.61 40,325,384 -0.15(-0.82%)
Nov 24, 2020 17.57 17.88 17.56 17.75 72,431,448 +0.37(+2.13%)
Nov 23, 2020 17.24 17.43 17.22 17.38 45,786,636 +0.18(+1.06%)
Nov 20, 2020 17.14 17.26 17.10 17.20 46,468,744 +0.02(+0.14%)
Nov 19, 2020 17.31 17.31 17.07 17.17 68,045,424 -0.21(-1.19%)
Nov 18, 2020 17.64 17.71 17.37 17.38 48,596,360 -0.25(-1.41%)
Nov 17, 2020 17.48 17.69 17.42 17.63 47,042,040 +0.04(+0.21%)
Nov 16, 2020 17.68 17.75 17.55 17.59 82,187,152 +0.04(+0.21%)
Nov 13, 2020 17.35 17.61 17.29 17.56 45,266,684 +0.29(+1.65%)
Nov 12, 2020 17.31 17.36 17.12 17.27 50,179,456 -0.18(-1.01%)
Nov 11, 2020 17.59 17.61 17.27 17.45 65,376,928 -0.07(-0.42%)
Nov 10, 2020 17.36 17.59 17.30 17.52 72,731,008 +0.33(+1.94%)
Nov 09, 2020 17.15 17.48 17.10 17.19 116,353,704 +0.52(+3.13%)
Nov 06, 2020 16.69 16.82 16.63 16.66 43,200,456 -0.04(-0.25%)
Nov 05, 2020 16.51 16.91 16.51 16.71 57,787,140 +0.29(+1.74%)
Nov 04, 2020 16.52 16.66 16.31 16.42 74,858,816 -0.26(-1.53%)
Nov 03, 2020 16.71 16.88 16.64 16.68 54,753,968 +0.07(+0.44%)
Nov 02, 2020 16.64 16.76 16.40 16.60 79,110,632 +0.19(+1.18%)
Oct 30, 2020 16.24 16.42 16.21 16.41 79,769,152 +0.16(+0.97%)
Oct 29, 2020 16.09 16.43 16.00 16.25 72,734,168 +0.16(+0.98%)
Oct 28, 2020 16.21 16.32 16.06 16.09 80,577,368 -0.25(-1.56%)
Oct 27, 2020 16.54 16.56 16.34 16.35 57,887,000 -0.28(-1.68%)
Oct 26, 2020 16.78 16.79 16.45 16.63 68,367,304 -0.27(-1.58%)
Oct 23, 2020 17.22 17.25 16.85 16.89 70,197,936 -0.28(-1.63%)
Oct 22, 2020 16.90 17.31 16.82 17.17 147,322,240 +0.95(+5.84%)
Oct 21, 2020 16.26 16.35 16.12 16.23 78,595,832 -0.02(-0.15%)
Oct 20, 2020 16.39 16.47 16.19 16.25 68,468,232 -0.07(-0.45%)
Oct 19, 2020 16.66 16.68 16.29 16.32 85,821,064 -0.27(-1.65%)
Oct 16, 2020 16.69 16.74 16.59 16.60 48,290,116 -0.07(-0.44%)
Oct 15, 2020 16.59 16.67 16.46 16.67 52,807,984 -0.02(-0.15%)
Oct 14, 2020 16.83 16.97 16.69 16.69 79,784,680 -0.16(-0.94%)
Oct 13, 2020 17.01 17.08 16.81 16.85 88,918,736 -0.23(-1.35%)
Oct 12, 2020 17.19 17.19 17.01 17.08 84,311,504 -0.12(-0.67%)
Oct 09, 2020 17.39 17.42 17.14 17.20 53,841,828 -0.18(-1.01%)
Oct 08, 2020 17.20 17.39 17.15 17.37 52,859,328 +0.20(+1.17%)
Oct 07, 2020 17.25 17.28 17.11 17.17 69,394,632 +0.05(+0.31%)
Oct 06, 2020 17.14 17.39 17.09 17.12 65,660,432 +0.02(+0.14%)
Oct 05, 2020 16.99 17.14 16.91 17.10 56,106,776 -0.01(-0.04%)
Oct 02, 2020 16.86 17.23 16.82 17.10 48,124,932 +0.11(+0.67%)
Oct 01, 2020 17.01 17.08 16.90 16.99 48,001,244 -0.01(-0.07%)
Sep 30, 2020 16.92 17.10 16.86 17.00 65,527,356 +0.13(+0.74%)
Sep 29, 2020 16.91 16.94 16.77 16.88 42,705,152 -0.05(-0.28%)
Sep 28, 2020 16.89 17.08 16.84 16.92 51,163,532 +0.20(+1.21%)
Sep 25, 2020 16.64 16.76 16.55 16.72 60,250,368 +0.00(+0.00%)
Sep 24, 2020 16.62 16.85 16.55 16.72 55,421,856 +0.10(+0.61%)
Sep 23, 2020 17.03 17.10 16.60 16.62 73,343,008 -0.38(-2.24%)
Sep 22, 2020 17.01 17.25 16.95 17.00 47,184,548 -0.07(-0.42%)
Sep 21, 2020 17.17 17.19 16.85 17.07 76,250,152 -0.18(-1.04%)
Sep 18, 2020 17.32 17.42 17.24 17.25 76,907,224 -0.08(-0.48%)
Sep 17, 2020 17.38 17.44 17.26 17.34 53,050,764 -0.10(-0.58%)
Sep 16, 2020 17.37 17.62 17.36 17.44 51,773,616 +0.07(+0.41%)
Sep 15, 2020 17.41 17.50 17.33 17.36 43,437,704 -0.01(-0.07%)
Sep 14, 2020 17.35 17.47 17.29 17.38 48,160,232 +0.08(+0.48%)
Sep 11, 2020 17.27 17.37 17.17 17.29 49,753,912 +0.05(+0.31%)
Sep 10, 2020 17.52 17.52 17.23 17.24 79,490,544 -0.27(-1.57%)
Sep 09, 2020 17.67 17.71 17.51 17.51 49,658,944 -0.08(-0.47%)
Sep 08, 2020 17.56 17.65 17.31 17.60 77,863,104 +0.05(+0.31%)
Sep 04, 2020 17.67 17.81 17.45 17.54 75,185,848 -0.10(-0.57%)
Sep 03, 2020 17.76 17.99 17.54 17.65 74,278,656 -0.07(-0.37%)
Sep 02, 2020 17.51 17.79 17.48 17.71 58,892,184 +0.14(+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.