Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 15.66 16.25 15.58 15.74 75,100 +0.18(+1.16%)
Nov 25, 2020 16.01 16.36 15.30 15.56 145,400 -0.60(-3.71%)
Nov 24, 2020 16.59 16.90 16.02 16.16 86,220 -0.40(-2.42%)
Nov 23, 2020 17.38 17.38 16.50 16.56 78,658 -0.64(-3.72%)
Nov 20, 2020 16.81 17.35 16.60 17.20 83,100 +0.41(+2.44%)
Nov 19, 2020 16.79 17.33 16.62 16.79 115,325 -0.21(-1.24%)
Nov 18, 2020 17.36 17.64 16.80 17.00 96,053 -0.52(-2.97%)
Nov 17, 2020 18.00 18.29 16.83 17.52 114,585 -0.45(-2.50%)
Nov 16, 2020 17.89 18.25 17.60 17.97 135,288 +0.23(+1.30%)
Nov 13, 2020 18.04 18.86 17.38 17.74 209,900 -1.67(-8.60%)
Nov 12, 2020 18.94 19.95 18.39 19.41 106,691 +0.21(+1.09%)
Nov 11, 2020 18.57 19.20 18.11 19.20 36,567 +0.63(+3.39%)
Nov 10, 2020 17.80 18.80 17.80 18.57 51,302 +0.77(+4.33%)
Nov 09, 2020 21.09 21.49 17.54 17.80 135,364 -2.77(-13.47%)
Nov 06, 2020 20.35 21.81 20.00 20.57 135,300 +0.26(+1.28%)
Nov 05, 2020 19.73 20.50 19.22 20.31 84,846 +0.99(+5.12%)
Nov 04, 2020 19.42 19.54 19.00 19.32 69,087 +0.66(+3.54%)
Nov 03, 2020 18.03 19.61 18.03 18.66 78,249 +0.79(+4.42%)
Nov 02, 2020 17.43 20.23 17.24 17.87 158,576 +1.06(+6.31%)
Oct 30, 2020 17.56 17.76 16.51 16.81 41,400 -0.66(-3.78%)
Oct 29, 2020 16.79 17.77 16.75 17.47 49,021 +0.60(+3.56%)
Oct 28, 2020 16.44 16.99 16.41 16.87 39,416 +0.07(+0.42%)
Oct 27, 2020 16.45 16.97 16.40 16.80 17,343 +0.42(+2.56%)
Oct 26, 2020 16.50 17.53 16.11 16.38 56,027 -0.24(-1.44%)
Oct 23, 2020 16.77 17.02 16.50 16.62 38,500 -0.05(-0.30%)
Oct 22, 2020 17.23 17.23 16.26 16.67 86,620 -0.56(-3.25%)
Oct 21, 2020 17.43 17.56 17.08 17.23 70,868 -0.21(-1.20%)
Oct 20, 2020 17.50 18.09 16.82 17.44 38,821 +0.08(+0.46%)
Oct 19, 2020 17.88 19.21 17.22 17.36 114,986 -0.43(-2.42%)
Oct 16, 2020 18.14 18.49 17.70 17.79 72,800 -0.27(-1.50%)
Oct 15, 2020 16.83 18.31 16.60 18.06 93,930 +0.89(+5.18%)
Oct 14, 2020 17.29 17.53 16.82 17.17 56,654 +0.00(+0.00%)
Oct 13, 2020 17.51 17.51 16.58 17.17 60,623 -0.38(-2.17%)
Oct 12, 2020 16.80 17.75 16.25 17.55 71,839 +0.79(+4.71%)
Oct 09, 2020 17.34 17.34 16.39 16.76 86,100 -0.47(-2.73%)
Oct 08, 2020 17.29 17.50 16.11 17.23 94,168 +0.14(+0.82%)
Oct 07, 2020 14.81 17.45 14.81 17.09 109,751 +2.09(+13.93%)
Oct 06, 2020 15.93 15.97 14.66 15.00 47,148 -0.85(-5.36%)
Oct 05, 2020 14.33 16.05 14.33 15.85 96,003 +1.62(+11.38%)
Oct 02, 2020 14.08 14.49 13.49 14.23 81,500 -0.09(-0.63%)
Oct 01, 2020 14.62 15.27 13.56 14.32 98,817 -0.27(-1.82%)
Sep 30, 2020 14.98 15.42 14.38 14.59 86,653 -0.44(-2.96%)
Sep 29, 2020 15.61 15.81 14.77 15.03 134,099 -0.58(-3.72%)
Sep 28, 2020 15.90 17.18 15.50 15.61 53,550 -0.15(-0.95%)
Sep 25, 2020 15.47 16.08 15.33 15.76 86,600 +0.29(+1.87%)
Sep 24, 2020 16.12 16.77 15.33 15.47 74,408 -0.76(-4.68%)
Sep 23, 2020 17.99 17.99 16.15 16.23 143,111 -1.77(-9.83%)
Sep 22, 2020 16.00 19.20 15.75 18.00 265,070 +2.61(+16.96%)
Sep 21, 2020 15.40 15.71 14.70 15.39 81,876 -0.46(-2.90%)
Sep 18, 2020 15.00 15.93 14.75 15.85 127,500 +0.88(+5.88%)
Sep 17, 2020 13.02 15.35 13.01 14.97 302,308 +1.56(+11.63%)
Sep 16, 2020 12.77 14.17 12.67 13.41 240,253 +0.77(+6.09%)
Sep 15, 2020 13.60 13.95 12.21 12.64 647,530 -1.96(-13.42%)
Sep 14, 2020 16.79 16.80 14.39 14.60 186,601 -1.98(-11.94%)
Sep 11, 2020 15.87 16.77 15.06 16.58 117,200 +0.79(+5.00%)
Sep 10, 2020 16.20 16.37 15.30 15.79 110,560 -0.34(-2.11%)
Sep 09, 2020 16.56 17.12 16.01 16.13 130,612 -0.40(-2.42%)
Sep 08, 2020 18.00 18.48 16.35 16.53 106,001 -1.70(-9.33%)
Sep 04, 2020 17.19 19.75 16.83 18.23 248,400 +1.04(+6.05%)
Sep 03, 2020 17.97 18.08 16.80 17.19 77,677 -0.78(-4.34%)
Sep 02, 2020 18.36 18.99 16.72 17.97 94,897 -0.15(-0.83%)
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.