Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.00 19.09 18.72 18.80 2,602,302 -0.20(-1.05%)
Nov 27, 2020 18.59 19.04 18.59 19.00 1,013,300 +0.33(+1.77%)
Nov 25, 2020 19.20 19.20 18.60 18.67 1,962,800 -0.51(-2.66%)
Nov 24, 2020 18.53 19.28 18.41 19.18 2,573,408 +0.85(+4.64%)
Nov 23, 2020 18.19 18.48 17.99 18.33 1,795,768 +0.40(+2.23%)
Nov 20, 2020 17.89 18.00 17.74 17.93 1,522,200 -0.14(-0.77%)
Nov 19, 2020 18.34 18.44 17.88 18.07 1,585,410 -0.36(-1.95%)
Nov 18, 2020 18.35 18.77 18.18 18.43 2,330,718 +0.15(+0.82%)
Nov 17, 2020 17.46 18.36 17.31 18.28 3,106,548 +0.66(+3.75%)
Nov 16, 2020 17.82 17.94 17.20 17.62 4,663,875 +0.16(+0.92%)
Nov 13, 2020 17.33 17.50 17.22 17.46 1,813,400 +0.26(+1.51%)
Nov 12, 2020 17.71 17.79 17.05 17.20 2,126,235 -0.68(-3.80%)
Nov 11, 2020 18.15 18.19 17.80 17.88 2,740,330 -0.16(-0.89%)
Nov 10, 2020 18.44 18.56 18.00 18.04 2,562,428 -0.30(-1.64%)
Nov 09, 2020 18.97 19.36 18.31 18.34 2,506,646 +0.84(+4.80%)
Nov 06, 2020 17.88 17.96 17.37 17.50 1,472,700 -0.35(-1.96%)
Nov 05, 2020 17.30 17.90 17.23 17.85 4,050,038 +0.63(+3.66%)
Nov 04, 2020 17.34 17.77 17.17 17.22 2,844,561 -0.36(-2.05%)
Nov 03, 2020 17.32 17.90 17.27 17.58 2,137,054 +0.52(+3.05%)
Nov 02, 2020 17.44 17.63 17.02 17.06 3,047,436 -0.20(-1.16%)
Oct 30, 2020 17.66 17.95 17.17 17.26 3,362,000 -0.52(-2.92%)
Oct 29, 2020 17.01 17.90 16.90 17.78 2,706,311 +0.73(+4.28%)
Oct 28, 2020 17.65 17.78 17.05 17.05 2,580,199 -0.91(-5.07%)
Oct 27, 2020 18.24 18.38 17.90 17.96 2,061,660 -0.42(-2.29%)
Oct 26, 2020 18.18 18.43 18.05 18.38 3,089,409 -0.02(-0.11%)
Oct 23, 2020 18.76 18.82 18.38 18.40 2,758,500 -0.28(-1.50%)
Oct 22, 2020 18.22 18.71 18.07 18.68 2,420,098 +0.53(+2.92%)
Oct 21, 2020 17.88 18.29 17.78 18.15 2,154,936 +0.19(+1.06%)
Oct 20, 2020 17.97 18.30 17.79 17.96 2,822,998 +0.29(+1.64%)
Oct 19, 2020 17.57 17.82 17.46 17.67 4,121,959 +0.23(+1.32%)
Oct 16, 2020 17.49 17.71 17.43 17.44 2,853,900 -0.03(-0.17%)
Oct 15, 2020 17.35 17.69 17.32 17.47 2,659,882 +0.01(+0.06%)
Oct 14, 2020 17.39 17.78 17.37 17.46 2,405,065 -0.10(-0.57%)
Oct 13, 2020 17.65 17.98 17.54 17.56 3,167,930 -0.12(-0.68%)
Oct 12, 2020 17.40 17.94 17.35 17.68 3,096,214 +0.27(+1.55%)
Oct 09, 2020 17.80 17.85 17.41 17.41 2,327,600 -0.32(-1.80%)
Oct 08, 2020 17.36 17.77 17.28 17.73 2,942,824 +0.49(+2.84%)
Oct 07, 2020 17.05 17.38 17.04 17.24 3,087,155 +0.44(+2.62%)
Oct 06, 2020 16.78 17.17 16.74 16.80 3,261,172 +0.16(+0.96%)
Oct 05, 2020 16.54 16.82 16.54 16.64 3,436,446 +0.15(+0.91%)
Oct 02, 2020 16.30 16.67 16.30 16.49 3,356,100 -0.17(-1.02%)
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.