Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.04 17.18 16.39 16.43 496,185 -0.83(-4.81%)
Nov 27, 2020 17.54 17.76 16.98 17.26 145,000 -0.42(-2.38%)
Nov 25, 2020 17.87 18.18 17.33 17.68 351,900 -0.48(-2.64%)
Nov 24, 2020 17.26 18.59 17.14 18.16 384,454 +1.51(+9.07%)
Nov 23, 2020 16.71 17.16 16.55 16.65 344,515 +0.31(+1.90%)
Nov 20, 2020 16.57 16.86 16.10 16.34 250,100 -0.56(-3.31%)
Nov 19, 2020 16.93 17.24 16.44 16.90 256,595 -0.10(-0.59%)
Nov 18, 2020 17.81 18.07 17.00 17.00 278,225 -0.67(-3.79%)
Nov 17, 2020 17.44 17.87 17.22 17.67 380,868 -0.20(-1.12%)
Nov 16, 2020 17.74 18.05 17.38 17.87 378,729 +1.05(+6.24%)
Nov 13, 2020 16.07 17.17 16.05 16.82 383,500 +0.88(+5.52%)
Nov 12, 2020 16.06 16.42 15.70 15.94 466,180 -0.63(-3.80%)
Nov 11, 2020 17.06 17.06 15.89 16.57 462,840 -0.37(-2.18%)
Nov 10, 2020 16.57 17.37 16.24 16.94 607,428 +0.75(+4.63%)
Nov 09, 2020 14.59 16.64 14.55 16.19 604,472 +3.25(+25.12%)
Nov 06, 2020 13.55 13.57 12.83 12.94 293,500 -0.45(-3.36%)
Nov 05, 2020 12.77 13.54 12.77 13.39 223,256 +0.63(+4.94%)
Nov 04, 2020 13.23 13.24 12.53 12.76 400,175 -1.05(-7.60%)
Nov 03, 2020 13.55 13.91 13.52 13.81 281,705 +0.66(+5.02%)
Nov 02, 2020 13.26 13.36 12.78 13.15 259,557 +0.16(+1.23%)
Oct 30, 2020 12.90 13.17 12.76 12.99 287,500 +0.04(+0.31%)
Oct 29, 2020 12.64 13.24 12.46 12.95 640,369 +0.23(+1.81%)
Oct 28, 2020 13.69 13.96 12.67 12.72 561,416 -1.54(-10.80%)
Oct 27, 2020 14.82 14.85 14.23 14.26 209,070 -0.62(-4.17%)
Oct 26, 2020 14.90 14.97 14.55 14.88 257,915 -0.29(-1.91%)
Oct 23, 2020 15.50 15.69 14.92 15.17 241,200 -0.04(-0.26%)
Oct 22, 2020 14.24 15.23 14.24 15.21 394,130 +1.07(+7.57%)
Oct 21, 2020 14.43 14.57 14.08 14.14 258,889 -0.29(-2.01%)
Oct 20, 2020 14.14 14.66 14.14 14.43 325,442 +0.54(+3.89%)
Oct 19, 2020 14.28 14.44 13.84 13.89 246,235 -0.25(-1.77%)
Oct 16, 2020 14.17 14.28 13.81 14.14 244,200 +0.01(+0.07%)
Oct 15, 2020 13.57 14.15 13.44 14.13 362,098 +0.38(+2.76%)
Oct 14, 2020 13.95 14.24 13.71 13.75 204,987 -0.19(-1.36%)
Oct 13, 2020 14.52 14.57 13.92 13.94 286,568 -0.77(-5.23%)
Oct 12, 2020 14.17 14.77 14.09 14.71 168,192 +0.49(+3.45%)
Oct 09, 2020 14.77 14.83 14.11 14.22 281,900 -0.37(-2.54%)
Oct 08, 2020 14.41 14.63 14.17 14.59 280,077 +0.36(+2.53%)
Oct 07, 2020 13.87 14.31 13.87 14.23 401,155 +0.56(+4.10%)
Oct 06, 2020 14.01 14.30 13.60 13.67 387,717 -0.02(-0.15%)
Oct 05, 2020 13.26 13.70 13.23 13.69 305,902 +0.68(+5.23%)
Oct 02, 2020 12.30 13.05 12.30 13.01 269,500 +0.37(+2.93%)
Oct 01, 2020 12.63 12.81 12.24 12.64 316,502 +0.19(+1.53%)
Sep 30, 2020 12.48 12.75 12.29 12.45 379,425 +0.04(+0.32%)
Sep 29, 2020 12.57 12.74 12.13 12.41 244,705 -0.41(-3.20%)
Sep 28, 2020 12.51 12.99 12.35 12.82 314,625 +0.57(+4.65%)
Sep 25, 2020 11.99 12.30 11.98 12.25 192,700 +0.13(+1.07%)
Sep 24, 2020 12.00 12.41 11.80 12.12 429,172 +0.17(+1.42%)
Sep 23, 2020 12.55 12.99 11.93 11.95 365,107 -0.45(-3.63%)
Sep 22, 2020 12.79 12.96 12.20 12.40 415,634 -0.35(-2.75%)
Sep 21, 2020 13.01 13.22 12.51 12.75 477,401 -0.65(-4.85%)
Sep 18, 2020 13.51 13.51 13.00 13.40 1,064,100 -0.07(-0.52%)
Sep 17, 2020 13.25 13.52 13.08 13.47 549,219 +0.05(+0.37%)
Sep 16, 2020 13.40 13.76 12.94 13.42 533,938 +0.68(+5.34%)
Sep 15, 2020 13.31 13.31 12.70 12.74 229,221 -0.51(-3.85%)
Sep 14, 2020 13.00 13.40 12.94 13.25 240,789 +0.32(+2.47%)
Sep 11, 2020 13.03 13.05 12.75 12.93 213,100 -0.01(-0.08%)
Sep 10, 2020 13.30 13.36 12.79 12.94 311,872 -0.26(-1.97%)
Sep 09, 2020 13.72 13.72 13.12 13.20 284,407 -0.42(-3.08%)
Sep 08, 2020 14.36 14.36 13.55 13.62 339,062 -0.87(-6.00%)
Sep 04, 2020 14.59 14.70 14.07 14.49 243,200 +0.42(+2.99%)
Sep 03, 2020 14.17 14.85 13.99 14.07 233,617 +0.04(+0.29%)
Sep 02, 2020 13.77 14.20 13.77 14.03 232,357 +0.19(+1.37%)
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.