Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.98 19.10 17.81 18.30 22,931,880 -0.69(-3.63%)
Nov 27, 2020 19.18 19.20 18.77 18.99 10,190,829 +0.13(+0.69%)
Nov 25, 2020 19.84 19.98 18.62 18.86 61,764,404 -4.60(-19.61%)
Nov 24, 2020 23.34 23.57 22.46 23.46 13,917,683 +0.45(+1.97%)
Nov 23, 2020 22.81 23.18 22.40 23.01 15,119,524 +1.73(+8.12%)
Nov 20, 2020 21.31 21.73 21.19 21.28 5,702,874 -0.03(-0.12%)
Nov 19, 2020 20.59 21.39 20.59 21.31 5,987,183 +0.64(+3.08%)
Nov 18, 2020 21.49 21.65 20.65 20.67 7,217,994 -0.78(-3.62%)
Nov 17, 2020 20.74 21.74 20.60 21.45 8,728,136 +0.35(+1.66%)
Nov 16, 2020 19.85 21.10 19.49 21.10 15,220,332 +1.83(+9.47%)
Nov 13, 2020 19.20 19.51 19.03 19.27 6,691,163 +0.30(+1.56%)
Nov 12, 2020 19.62 19.67 18.81 18.98 8,375,302 -0.93(-4.69%)
Nov 11, 2020 20.43 20.43 19.73 19.91 5,059,186 -0.47(-2.31%)
Nov 10, 2020 20.08 20.48 19.75 20.38 6,844,605 +0.24(+1.21%)
Nov 09, 2020 20.91 22.19 19.99 20.14 15,674,195 +1.42(+7.61%)
Nov 06, 2020 18.62 19.21 18.52 18.71 4,473,869 +0.11(+0.61%)
Nov 05, 2020 18.43 19.05 18.40 18.60 5,275,133 +0.32(+1.77%)
Nov 04, 2020 18.13 18.65 17.64 18.28 6,106,368 -0.02(-0.10%)
Nov 03, 2020 18.44 18.56 18.16 18.29 7,319,782 +0.10(+0.58%)
Nov 02, 2020 17.12 18.25 17.07 18.19 12,326,281 +1.20(+7.09%)
Oct 30, 2020 17.13 17.29 16.69 16.98 8,544,750 -0.17(-1.02%)
Oct 29, 2020 16.98 17.51 16.91 17.16 7,808,690 +0.24(+1.45%)
Oct 28, 2020 17.26 17.43 16.89 16.91 10,732,782 -0.86(-4.82%)
Oct 27, 2020 18.08 18.34 17.74 17.77 6,974,276 -0.22(-1.21%)
Oct 26, 2020 18.41 18.69 17.87 17.99 10,988,014 -0.72(-3.83%)
Oct 23, 2020 18.73 18.82 17.71 18.70 18,627,932 +0.24(+1.28%)
Oct 22, 2020 16.25 18.91 15.98 18.47 54,823,452 +2.22(+13.65%)
Oct 21, 2020 16.77 16.78 16.02 16.25 11,049,359 -0.37(-2.21%)
Oct 20, 2020 16.86 17.10 16.60 16.62 7,340,962 -0.06(-0.37%)
Oct 19, 2020 17.05 17.45 16.62 16.68 8,435,579 -0.19(-1.14%)
Oct 16, 2020 17.49 17.57 16.78 16.87 6,243,971 -0.47(-2.72%)
Oct 15, 2020 16.84 17.35 16.61 17.34 6,597,188 +0.22(+1.27%)
Oct 14, 2020 17.01 17.31 16.85 17.12 6,243,040 +0.24(+1.40%)
Oct 13, 2020 16.82 17.09 16.64 16.89 7,389,280 +0.05(+0.31%)
Oct 12, 2020 17.36 17.76 16.80 16.84 10,171,619 -0.46(-2.68%)
Oct 09, 2020 17.46 17.51 16.86 17.30 15,281,262 -0.02(-0.10%)
Oct 08, 2020 17.46 17.53 16.80 17.32 13,128,738 +0.04(+0.25%)
Oct 07, 2020 16.85 17.36 16.77 17.27 12,383,166 +1.00(+6.17%)
Oct 06, 2020 17.05 17.19 16.22 16.27 9,843,378 -0.52(-3.12%)
Oct 05, 2020 16.20 16.91 16.20 16.79 10,131,432 +0.77(+4.80%)
Oct 02, 2020 15.12 16.13 15.05 16.02 9,695,883 +0.42(+2.69%)
Oct 01, 2020 14.99 15.71 14.95 15.60 9,262,035 +0.73(+4.93%)
Sep 30, 2020 14.75 15.24 14.72 14.87 10,638,354 +0.28(+1.91%)
Sep 29, 2020 15.01 15.01 14.35 14.59 8,196,048 -0.43(-2.85%)
Sep 28, 2020 14.58 15.24 14.53 15.02 10,663,378 +0.79(+5.59%)
Sep 25, 2020 14.20 14.36 13.94 14.22 6,940,698 -0.18(-1.27%)
Sep 24, 2020 14.26 14.61 13.76 14.41 8,030,578 -0.04(-0.30%)
Sep 23, 2020 14.78 15.17 14.43 14.45 7,513,159 -0.14(-0.96%)
Sep 22, 2020 14.48 14.68 14.36 14.59 8,421,837 +0.27(+1.89%)
Sep 21, 2020 14.23 14.60 13.97 14.32 9,182,154 -0.34(-2.32%)
Sep 18, 2020 14.72 14.96 14.39 14.66 17,930,404 -0.10(-0.65%)
Sep 17, 2020 14.84 15.00 14.57 14.76 5,733,202 -0.30(-1.97%)
Sep 16, 2020 14.91 15.31 14.72 15.05 7,684,810 +0.32(+2.19%)
Sep 15, 2020 15.27 15.27 14.72 14.73 7,201,198 -0.38(-2.54%)
Sep 14, 2020 14.82 15.15 14.73 15.12 7,304,834 +0.59(+4.03%)
Sep 11, 2020 14.96 14.96 14.45 14.53 8,929,186 -0.31(-2.06%)
Sep 10, 2020 15.39 15.72 14.78 14.84 12,752,852 -0.42(-2.75%)
Sep 09, 2020 15.11 15.37 14.93 15.26 6,474,578 +0.15(+0.98%)
Sep 08, 2020 15.05 15.46 14.93 15.11 9,742,545 -0.19(-1.26%)
Sep 04, 2020 15.71 15.76 15.00 15.30 9,179,637 -0.14(-0.90%)
Sep 03, 2020 15.76 15.86 15.28 15.44 9,623,468 -0.62(-3.86%)
Sep 02, 2020 15.60 16.12 15.60 16.06 10,658,812 +0.54(+3.49%)
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.