Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.64 15.67 14.99 15.02 7,593,295 -0.72(-4.59%)
Nov 27, 2020 15.69 15.82 15.55 15.74 1,426,748 -0.02(-0.12%)
Nov 25, 2020 15.66 15.79 15.49 15.76 3,026,898 -0.09(-0.58%)
Nov 24, 2020 15.38 15.88 15.28 15.86 4,838,187 +0.74(+4.90%)
Nov 23, 2020 14.83 15.24 14.77 15.12 3,836,313 +0.56(+3.88%)
Nov 20, 2020 14.66 14.75 14.47 14.55 8,300,337 -0.22(-1.50%)
Nov 19, 2020 14.74 14.79 14.47 14.77 2,955,971 -0.05(-0.31%)
Nov 18, 2020 15.09 15.41 14.81 14.82 5,407,145 -0.27(-1.78%)
Nov 17, 2020 14.56 15.09 14.52 15.09 5,656,444 +0.29(+1.94%)
Nov 16, 2020 14.78 15.02 14.56 14.80 4,820,481 +0.43(+2.96%)
Nov 13, 2020 13.96 14.48 13.95 14.37 3,795,804 +0.53(+3.81%)
Nov 12, 2020 13.93 14.24 13.65 13.85 7,405,941 -0.30(-2.09%)
Nov 11, 2020 13.78 14.32 13.60 14.14 7,719,817 +0.72(+5.38%)
Nov 10, 2020 13.67 13.91 13.42 13.42 7,654,296 -0.17(-1.26%)
Nov 09, 2020 13.90 14.07 13.53 13.59 8,421,579 +0.88(+6.92%)
Nov 06, 2020 13.18 13.26 12.62 12.71 5,423,867 -0.50(-3.81%)
Nov 05, 2020 12.80 13.30 12.73 13.22 5,575,957 +0.62(+4.95%)
Nov 04, 2020 12.44 13.04 12.23 12.59 5,914,630 -0.21(-1.64%)
Nov 03, 2020 12.59 12.88 12.50 12.80 3,768,912 +0.46(+3.71%)
Nov 02, 2020 12.08 12.46 12.00 12.35 5,322,408 +0.34(+2.82%)
Oct 30, 2020 12.26 12.35 11.67 12.01 6,685,859 -0.27(-2.16%)
Oct 29, 2020 12.19 12.37 11.93 12.27 6,538,077 +0.06(+0.53%)
Oct 28, 2020 12.62 12.69 12.14 12.21 7,329,879 -0.59(-4.58%)
Oct 27, 2020 12.96 13.22 12.58 12.80 8,210,571 +0.16(+1.31%)
Oct 26, 2020 12.65 12.67 12.38 12.63 8,323,255 -0.17(-1.36%)
Oct 23, 2020 12.91 13.01 12.72 12.80 4,904,397 -0.06(-0.50%)
Oct 22, 2020 12.69 12.91 12.41 12.87 5,352,320 +0.21(+1.66%)
Oct 21, 2020 12.86 12.96 12.61 12.66 3,805,567 -0.25(-1.92%)
Oct 20, 2020 12.97 13.20 12.88 12.91 10,480,594 +0.16(+1.29%)
Oct 19, 2020 12.94 13.06 12.73 12.74 3,869,376 -0.12(-0.93%)
Oct 16, 2020 13.05 13.09 12.81 12.86 4,432,638 -0.19(-1.47%)
Oct 15, 2020 12.65 13.10 12.51 13.05 7,434,381 +0.20(+1.57%)
Oct 14, 2020 12.65 13.12 12.61 12.85 7,806,114 +0.18(+1.45%)
Oct 13, 2020 12.43 12.74 12.27 12.67 7,445,968 +0.39(+3.21%)
Oct 12, 2020 12.13 12.37 12.04 12.27 5,093,604 +0.27(+2.21%)
Oct 09, 2020 11.93 12.18 11.83 12.01 6,651,795 +0.15(+1.24%)
Oct 08, 2020 11.95 12.20 11.73 11.86 12,219,266 +0.30(+2.61%)
Oct 07, 2020 10.97 11.62 10.96 11.56 8,876,296 +0.71(+6.50%)
Oct 06, 2020 11.06 11.27 10.81 10.85 7,455,935 -0.02(-0.17%)
Oct 05, 2020 10.95 11.02 10.71 10.87 9,090,735 +0.02(+0.17%)
Oct 02, 2020 10.88 11.18 10.68 10.85 16,340,931 +0.55(+5.33%)
Oct 01, 2020 10.50 10.58 10.23 10.30 6,287,740 -0.15(-1.40%)
Sep 30, 2020 10.52 10.67 10.30 10.45 7,592,193 -0.02(-0.17%)
Sep 29, 2020 10.43 10.55 10.18 10.47 10,481,528 -0.06(-0.52%)
Sep 28, 2020 10.10 10.60 10.09 10.52 12,405,146 +0.62(+6.29%)
Sep 25, 2020 9.764 9.975 9.544 9.901 8,156,818 +0.01(+0.09%)
Sep 24, 2020 9.507 9.956 9.233 9.892 22,926,970 +0.35(+3.65%)
Sep 23, 2020 9.315 9.608 9.297 9.544 15,612,889 +0.21(+2.26%)
Sep 22, 2020 9.361 9.535 9.095 9.333 6,297,405 -0.03(-0.29%)
Sep 21, 2020 9.663 9.755 9.223 9.361 8,357,824 -0.70(-6.92%)
Sep 18, 2020 10.16 10.24 10.05 10.06 12,387,367 -0.16(-1.53%)
Sep 17, 2020 9.947 10.25 9.782 10.21 7,524,497 +0.24(+2.39%)
Sep 16, 2020 9.599 10.15 9.599 9.975 6,207,916 +0.33(+3.42%)
Sep 15, 2020 9.800 9.846 9.604 9.645 5,119,294 -0.14(-1.40%)
Sep 14, 2020 9.892 10.05 9.718 9.782 6,281,198 -0.02(-0.19%)
Sep 11, 2020 9.489 9.833 9.480 9.800 8,845,078 +0.40(+4.29%)
Sep 10, 2020 9.819 9.865 9.379 9.397 7,767,356 -0.39(-4.02%)
Sep 09, 2020 9.837 9.883 9.636 9.791 5,901,554 -0.01(-0.09%)
Sep 08, 2020 10.23 10.28 9.791 9.800 8,400,931 -0.63(-6.06%)
Sep 04, 2020 10.44 10.59 10.17 10.43 11,778,589 +0.23(+2.24%)
Sep 03, 2020 10.30 10.51 9.947 10.20 12,184,542 +0.47(+4.80%)
Sep 02, 2020 9.343 9.764 9.251 9.736 6,471,681 +0.41(+4.42%)
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.