Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.02 16.18 15.38 15.46 12,859,141 -0.87(-5.33%)
Nov 27, 2020 16.43 16.59 16.14 16.33 4,249,600 -0.18(-1.09%)
Nov 25, 2020 16.45 16.55 16.23 16.51 5,478,800 -0.24(-1.43%)
Nov 24, 2020 16.13 16.76 16.09 16.75 7,953,127 +1.09(+6.96%)
Nov 23, 2020 15.64 15.90 15.49 15.66 6,739,830 +0.33(+2.15%)
Nov 20, 2020 15.50 15.52 15.18 15.33 5,507,700 -0.29(-1.86%)
Nov 19, 2020 15.33 15.65 15.16 15.62 4,796,775 +0.11(+0.71%)
Nov 18, 2020 15.78 16.02 15.50 15.51 5,884,220 -0.16(-1.02%)
Nov 17, 2020 15.45 15.79 15.19 15.67 6,339,725 -0.13(-0.82%)
Nov 16, 2020 15.68 15.84 15.43 15.80 9,239,099 +0.93(+6.25%)
Nov 13, 2020 14.68 14.94 14.61 14.87 6,394,600 +0.39(+2.69%)
Nov 12, 2020 14.78 14.81 14.26 14.48 7,294,407 -0.54(-3.60%)
Nov 11, 2020 15.58 15.61 14.89 15.02 8,947,924 -0.53(-3.41%)
Nov 10, 2020 15.36 15.59 14.95 15.55 13,053,660 +0.35(+2.30%)
Nov 09, 2020 14.28 15.40 14.22 15.20 16,634,972 +2.38(+18.56%)
Nov 06, 2020 13.34 13.56 12.82 12.82 21,146,200 -0.34(-2.58%)
Nov 05, 2020 12.62 13.31 12.61 13.16 8,836,189 +0.62(+4.94%)
Nov 04, 2020 13.34 13.34 12.54 12.54 11,267,016 -1.23(-8.93%)
Nov 03, 2020 13.75 13.94 13.64 13.77 6,904,626 +0.34(+2.53%)
Nov 02, 2020 13.13 13.52 12.87 13.43 9,869,366 +0.45(+3.47%)
Oct 30, 2020 12.66 12.99 12.54 12.98 6,659,500 +0.23(+1.80%)
Oct 29, 2020 12.32 12.86 12.19 12.75 7,154,073 +0.35(+2.82%)
Oct 28, 2020 12.35 12.62 12.12 12.40 7,233,016 -0.23(-1.82%)
Oct 27, 2020 12.91 12.97 12.62 12.63 5,671,546 -0.37(-2.85%)
Oct 26, 2020 13.09 13.23 12.86 13.00 8,580,741 -0.45(-3.35%)
Oct 23, 2020 13.24 13.49 13.14 13.45 9,689,100 +0.37(+2.83%)
Oct 22, 2020 12.48 13.11 12.39 13.08 8,289,659 +0.66(+5.31%)
Oct 21, 2020 12.50 12.77 12.29 12.42 13,316,170 -0.66(-5.05%)
Oct 20, 2020 13.00 13.32 12.93 13.08 8,018,520 +0.30(+2.35%)
Oct 19, 2020 12.99 13.11 12.76 12.78 4,625,737 -0.15(-1.16%)
Oct 16, 2020 12.97 13.01 12.66 12.93 5,556,600 -0.05(-0.39%)
Oct 15, 2020 12.53 12.99 12.50 12.98 4,553,255 +0.31(+2.45%)
Oct 14, 2020 12.83 12.99 12.66 12.67 4,931,763 -0.14(-1.09%)
Oct 13, 2020 13.17 13.21 12.74 12.81 7,050,185 -0.48(-3.61%)
Oct 12, 2020 13.14 13.35 13.09 13.29 5,037,607 +0.17(+1.30%)
Oct 09, 2020 13.39 13.41 13.04 13.12 4,367,700 -0.19(-1.43%)
Oct 08, 2020 13.23 13.40 13.06 13.31 7,031,625 +0.15(+1.14%)
Oct 07, 2020 12.79 13.33 12.79 13.16 9,167,966 +0.56(+4.44%)
Oct 06, 2020 12.96 13.21 12.55 12.60 9,601,511 -0.16(-1.25%)
Oct 05, 2020 12.40 12.78 12.32 12.76 6,938,195 +0.54(+4.42%)
Oct 02, 2020 11.69 12.34 11.60 12.22 8,707,100 +0.30(+2.52%)
Oct 01, 2020 11.97 12.08 11.75 11.92 7,231,157 -0.01(-0.08%)
Sep 30, 2020 11.93 12.11 11.81 11.93 10,530,501 +0.10(+0.85%)
Sep 29, 2020 12.09 12.09 11.60 11.83 6,785,119 -0.30(-2.47%)
Sep 28, 2020 11.94 12.19 11.92 12.13 7,616,555 +0.42(+3.59%)
Sep 25, 2020 11.43 11.77 11.37 11.71 5,415,100 +0.16(+1.39%)
Sep 24, 2020 11.57 11.84 11.33 11.55 6,402,975 +0.01(+0.09%)
Sep 23, 2020 11.84 12.05 11.53 11.54 6,891,809 -0.20(-1.70%)
Sep 22, 2020 12.05 12.14 11.65 11.74 10,851,207 -0.31(-2.57%)
Sep 21, 2020 12.31 12.45 11.94 12.05 8,630,725 -0.60(-4.74%)
Sep 18, 2020 12.59 12.75 12.54 12.65 12,371,500 -0.03(-0.24%)
Sep 17, 2020 12.50 12.77 12.43 12.68 8,758,987 -0.03(-0.24%)
Sep 16, 2020 12.55 12.98 12.45 12.71 7,553,039 +0.18(+1.44%)
Sep 15, 2020 12.81 12.85 12.49 12.53 6,395,757 -0.28(-2.19%)
Sep 14, 2020 12.50 12.86 12.44 12.81 9,339,622 +0.45(+3.64%)
Sep 11, 2020 12.28 12.46 12.17 12.36 8,370,700 +0.07(+0.57%)
Sep 10, 2020 12.67 12.82 12.28 12.29 7,749,063 -0.26(-2.07%)
Sep 09, 2020 12.61 12.68 12.42 12.55 5,711,592 +0.03(+0.24%)
Sep 08, 2020 12.62 12.70 12.40 12.52 9,520,963 -0.37(-2.87%)
Sep 04, 2020 12.98 13.14 12.58 12.89 8,333,600 +0.26(+2.06%)
Sep 03, 2020 12.81 13.22 12.51 12.63 11,517,749 -0.08(-0.63%)
Sep 02, 2020 12.52 12.76 12.42 12.71 9,088,007 +0.18(+1.44%)
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.