Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.30 16.60 16.28 16.29 4,005,407 +0.09(+0.56%)
Sep 29, 2020 15.75 16.34 15.75 16.20 4,590,576 +0.39(+2.47%)
Sep 28, 2020 15.46 16.03 15.43 15.81 5,140,654 +0.52(+3.40%)
Sep 25, 2020 14.83 15.47 14.83 15.29 4,293,500 +0.37(+2.48%)
Sep 24, 2020 14.41 14.97 14.23 14.92 5,300,073 +0.44(+3.04%)
Sep 23, 2020 14.34 14.59 14.20 14.48 5,220,533 +0.28(+1.97%)
Sep 22, 2020 14.23 14.55 14.04 14.20 9,378,534 +0.02(+0.14%)
Sep 21, 2020 13.64 14.43 13.51 14.18 9,246,467 +0.28(+2.01%)
Sep 18, 2020 14.99 14.99 13.78 13.90 47,106,300 -1.09(-7.27%)
Sep 17, 2020 14.70 15.00 14.57 14.99 5,740,030 +0.10(+0.67%)
Sep 16, 2020 14.76 15.23 14.73 14.89 5,377,415 +0.19(+1.29%)
Sep 15, 2020 14.71 14.89 14.39 14.70 5,605,371 -0.02(-0.14%)
Sep 14, 2020 15.06 15.31 14.70 14.72 4,383,771 -0.27(-1.80%)
Sep 11, 2020 14.73 15.19 14.54 14.99 4,798,600 +0.28(+1.90%)
Sep 10, 2020 15.08 15.19 14.61 14.71 4,199,006 -0.62(-4.04%)
Sep 09, 2020 15.76 15.80 15.30 15.33 4,637,862 -0.09(-0.58%)
Sep 08, 2020 15.27 15.78 15.08 15.42 5,725,088 +0.27(+1.78%)
Sep 04, 2020 15.16 15.44 15.00 15.15 4,238,800 +0.11(+0.73%)
Sep 03, 2020 15.04 15.47 14.86 15.04 4,398,998 +0.25(+1.69%)
Sep 02, 2020 14.27 15.02 13.83 14.79 5,895,241 +0.16(+1.09%)
Sep 01, 2020 14.36 14.66 14.25 14.63 4,611,310 +0.13(+0.90%)
Aug 31, 2020 15.07 15.07 14.44 14.50 3,592,290 -0.39(-2.62%)
Aug 28, 2020 14.80 14.94 14.42 14.89 2,430,300 +0.13(+0.88%)
Aug 27, 2020 14.31 14.80 14.27 14.76 2,259,005 +0.50(+3.51%)
Aug 26, 2020 14.68 14.76 14.24 14.26 1,927,248 -0.46(-3.13%)
Aug 25, 2020 14.90 15.03 14.47 14.72 1,714,776 -0.15(-1.01%)
Aug 24, 2020 14.70 15.00 14.35 14.87 1,956,476 +0.25(+1.71%)
Aug 21, 2020 14.33 14.93 14.33 14.62 2,353,600 +0.28(+1.95%)
Aug 20, 2020 14.60 14.68 14.30 14.34 1,968,854 -0.41(-2.78%)
Aug 19, 2020 14.81 15.08 14.72 14.75 1,490,945 -0.17(-1.14%)
Aug 18, 2020 15.10 15.14 14.85 14.92 1,363,165 -0.22(-1.45%)
Aug 17, 2020 15.10 15.25 14.70 15.14 2,189,554 +0.03(+0.20%)
Aug 14, 2020 14.79 15.30 14.69 15.11 1,400,200 +0.23(+1.55%)
Aug 13, 2020 15.05 15.23 14.77 14.88 1,905,206 -0.26(-1.72%)
Aug 12, 2020 15.63 15.71 15.01 15.14 2,253,858 -0.35(-2.26%)
Aug 11, 2020 15.74 15.98 15.44 15.49 2,023,151 +0.04(+0.26%)
Aug 10, 2020 15.34 15.52 15.16 15.45 2,211,900 +0.10(+0.65%)
Aug 07, 2020 14.70 15.40 14.46 15.35 3,349,300 +0.55(+3.72%)
Aug 06, 2020 14.11 14.91 14.11 14.80 3,060,469 +0.63(+4.45%)
Aug 05, 2020 14.00 14.19 13.83 14.17 4,173,190 +0.27(+1.94%)
Aug 04, 2020 13.97 14.19 13.85 13.90 4,734,259 -0.14(-1.00%)
Aug 03, 2020 14.53 14.57 14.02 14.04 4,219,274 -0.46(-3.17%)
Jul 31, 2020 14.80 14.97 14.39 14.50 7,430,300 -0.35(-2.36%)
Jul 30, 2020 14.80 14.96 14.56 14.85 2,267,819 -0.09(-0.60%)
Jul 29, 2020 14.98 15.30 14.72 14.94 3,286,727 +0.15(+1.01%)
Jul 28, 2020 14.78 15.07 14.61 14.79 2,557,777 -0.03(-0.20%)
Jul 27, 2020 14.58 14.85 14.47 14.82 2,297,411 +0.17(+1.16%)
Jul 24, 2020 14.60 14.82 14.46 14.65 2,264,800 +0.10(+0.69%)
Jul 23, 2020 14.28 14.74 14.21 14.55 2,029,892 +0.19(+1.32%)
Jul 22, 2020 14.28 14.42 14.20 14.36 3,054,315 -0.01(-0.07%)
Jul 21, 2020 14.30 14.77 14.29 14.37 2,929,882 +0.23(+1.63%)
Jul 20, 2020 14.56 14.70 14.06 14.14 3,299,864 -0.60(-4.07%)
Jul 17, 2020 14.99 15.10 14.54 14.74 3,323,900 -0.21(-1.40%)
Jul 16, 2020 15.15 15.31 14.78 14.95 3,163,196 -0.31(-2.03%)
Jul 15, 2020 14.20 15.35 14.17 15.26 4,899,194 +1.65(+12.12%)
Jul 14, 2020 14.00 14.12 13.54 13.61 3,942,540 -0.48(-3.41%)
Jul 13, 2020 14.09 14.45 13.86 14.09 3,315,847 +0.13(+0.93%)
Jul 10, 2020 13.17 14.01 13.17 13.96 3,075,400 +0.81(+6.16%)
Jul 09, 2020 13.89 13.89 13.05 13.15 3,751,023 -0.78(-5.60%)
Jul 08, 2020 14.09 14.28 13.63 13.93 2,728,157 -0.18(-1.28%)
Jul 07, 2020 14.22 14.31 14.05 14.11 3,594,347 -0.30(-2.08%)
Jul 06, 2020 14.21 14.49 13.88 14.41 4,540,545 +0.47(+3.37%)
Jul 02, 2020 14.24 14.51 13.91 13.94 2,676,700 -0.06(-0.43%)
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.