Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 18.12 18.22 17.48 17.64 512,976 -0.66(-3.61%)
Oct 23, 2020 17.76 18.43 17.74 18.30 488,600 +0.61(+3.45%)
Oct 22, 2020 17.48 17.84 17.34 17.69 614,664 +0.31(+1.78%)
Oct 21, 2020 16.80 17.49 16.77 17.38 792,210 +0.51(+3.02%)
Oct 20, 2020 16.85 17.60 16.80 16.87 811,399 +0.15(+0.90%)
Oct 19, 2020 16.16 16.82 16.13 16.72 337,972 +0.64(+3.98%)
Oct 16, 2020 15.83 16.10 15.77 16.08 195,600 +0.34(+2.16%)
Oct 15, 2020 15.84 15.84 15.54 15.74 158,477 -0.29(-1.81%)
Oct 14, 2020 16.06 16.17 15.93 16.03 199,436 -0.06(-0.37%)
Oct 13, 2020 15.87 16.24 15.87 16.09 293,478 +0.05(+0.31%)
Oct 12, 2020 16.11 16.13 15.83 16.04 114,432 -0.08(-0.50%)
Oct 09, 2020 16.12 16.31 15.92 16.12 240,600 +0.08(+0.50%)
Oct 08, 2020 16.00 16.10 15.85 16.04 230,379 +0.23(+1.45%)
Oct 07, 2020 15.64 16.00 15.64 15.81 360,738 +0.37(+2.40%)
Oct 06, 2020 15.65 15.76 15.31 15.44 417,810 -0.09(-0.58%)
Oct 05, 2020 15.54 15.69 15.39 15.53 354,917 +0.21(+1.37%)
Oct 02, 2020 14.90 15.35 14.90 15.32 396,100 +0.03(+0.20%)
Oct 01, 2020 15.24 16.03 15.08 15.29 821,343 +0.67(+4.58%)
Sep 30, 2020 14.40 14.80 14.40 14.62 603,849 +0.20(+1.39%)
Sep 29, 2020 14.70 14.70 14.35 14.42 749,326 -0.25(-1.70%)
Sep 28, 2020 14.39 14.78 14.39 14.67 390,456 +0.52(+3.67%)
Sep 25, 2020 13.93 14.26 13.88 14.15 435,600 +0.10(+0.71%)
Sep 24, 2020 14.03 14.25 13.80 14.05 409,620 -0.04(-0.28%)
Sep 23, 2020 14.18 14.67 14.00 14.09 557,992 -0.07(-0.49%)
Sep 22, 2020 14.36 14.61 14.08 14.16 547,313 -0.18(-1.26%)
Sep 21, 2020 14.95 14.95 14.29 14.34 612,164 -0.72(-4.78%)
Sep 18, 2020 15.24 15.38 15.01 15.06 251,200 -0.20(-1.31%)
Sep 17, 2020 14.80 15.34 14.78 15.26 254,985 +0.21(+1.40%)
Sep 16, 2020 15.03 15.24 14.93 15.05 163,185 +0.10(+0.67%)
Sep 15, 2020 15.00 15.36 14.89 14.95 341,273 +0.02(+0.13%)
Sep 14, 2020 15.01 15.44 14.83 14.93 234,044 -0.02(-0.13%)
Sep 11, 2020 14.72 15.13 14.58 14.95 320,800 +0.27(+1.84%)
Sep 10, 2020 15.01 15.11 14.61 14.68 235,423 -0.21(-1.41%)
Sep 09, 2020 15.11 15.12 14.80 14.89 345,263 -0.10(-0.67%)
Sep 08, 2020 15.04 15.27 14.85 14.99 404,077 -0.21(-1.38%)
Sep 04, 2020 15.17 15.53 14.90 15.20 317,200 +0.15(+1.00%)
Sep 03, 2020 15.81 15.89 14.99 15.05 284,276 -0.83(-5.23%)
Sep 02, 2020 15.90 16.07 15.61 15.88 186,340 -0.02(-0.13%)
Sep 01, 2020 15.66 16.05 15.51 15.90 334,125 +0.09(+0.57%)
Aug 31, 2020 16.37 16.49 15.71 15.81 650,600 -0.59(-3.60%)
Aug 28, 2020 15.88 16.50 15.88 16.40 718,300 +0.60(+3.80%)
Aug 27, 2020 15.31 15.82 15.31 15.80 614,785 +0.44(+2.86%)
Aug 26, 2020 15.24 15.45 14.88 15.36 327,513 +0.08(+0.52%)
Aug 25, 2020 14.99 15.43 14.92 15.28 234,394 +0.45(+3.03%)
Aug 24, 2020 14.57 15.02 14.52 14.83 322,468 +0.28(+1.92%)
Aug 21, 2020 15.05 15.10 14.55 14.55 267,600 -0.57(-3.77%)
Aug 20, 2020 14.97 15.19 14.80 15.12 279,583 +0.04(+0.27%)
Aug 19, 2020 15.73 15.83 15.03 15.08 255,105 -0.63(-4.01%)
Aug 18, 2020 15.77 16.05 15.67 15.71 318,393 -0.10(-0.63%)
Aug 17, 2020 15.93 16.22 15.77 15.81 428,260 -0.11(-0.69%)
Aug 14, 2020 15.93 16.10 15.77 15.92 362,200 -0.04(-0.25%)
Aug 13, 2020 16.67 16.72 15.88 15.96 457,615 -0.39(-2.39%)
Aug 12, 2020 15.91 16.65 15.56 16.35 653,526 -0.13(-0.79%)
Aug 11, 2020 16.13 16.68 16.13 16.48 413,909 +0.61(+3.84%)
Aug 10, 2020 15.11 15.92 15.10 15.87 282,300 +0.63(+4.13%)
Aug 07, 2020 15.50 15.50 14.98 15.24 336,600 -0.40(-2.56%)
Aug 06, 2020 15.13 15.66 15.11 15.64 446,086 +0.48(+3.17%)
Aug 05, 2020 14.48 15.22 14.48 15.16 318,595 +0.74(+5.13%)
Aug 04, 2020 14.69 14.88 14.31 14.42 416,831 -0.27(-1.84%)
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.