Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 19.50 20.05 19.46 20.05 1,999,528 +0.42(+2.14%)
Aug 31, 2020 19.98 20.19 19.35 19.63 2,881,131 -0.37(-1.85%)
Aug 28, 2020 20.50 21.00 19.96 20.00 3,946,500 -0.26(-1.28%)
Aug 27, 2020 21.03 21.23 19.81 20.26 14,072,998 -0.59(-2.83%)
Aug 26, 2020 18.33 19.50 18.26 20.85 7,744,834 +2.82(+15.64%)
Aug 25, 2020 17.84 18.06 17.62 18.03 1,307,787 +0.17(+0.95%)
Aug 24, 2020 18.05 18.13 17.60 17.86 1,223,041 +0.10(+0.56%)
Aug 21, 2020 18.04 18.10 17.64 17.76 1,223,900 -0.32(-1.77%)
Aug 20, 2020 17.75 18.27 17.61 18.08 868,111 +0.22(+1.23%)
Aug 19, 2020 17.90 18.26 17.83 17.86 1,179,430 +0.04(+0.22%)
Aug 18, 2020 17.75 17.97 17.58 17.82 1,104,451 +0.07(+0.39%)
Aug 17, 2020 17.21 17.85 17.14 17.75 1,474,691 +0.57(+3.32%)
Aug 14, 2020 17.19 17.29 16.99 17.18 1,641,000 +0.03(+0.17%)
Aug 13, 2020 17.13 17.41 17.00 17.15 1,195,706 +0.02(+0.12%)
Aug 12, 2020 17.02 17.39 16.93 17.13 1,040,747 +0.21(+1.24%)
Aug 11, 2020 17.02 17.27 16.77 16.92 1,766,735 -0.15(-0.88%)
Aug 10, 2020 17.40 17.48 16.95 17.07 1,279,100 -0.30(-1.73%)
Aug 07, 2020 17.56 17.72 17.05 17.37 1,676,700 -0.39(-2.20%)
Aug 06, 2020 18.36 18.40 17.62 17.76 1,453,820 -0.64(-3.48%)
Aug 05, 2020 18.05 18.57 17.99 18.40 1,537,858 +0.41(+2.28%)
Aug 04, 2020 18.04 18.32 17.91 17.99 1,098,920 -0.08(-0.44%)
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.