Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.30 16.44 15.25 15.99 6,580,000 -0.40(-2.44%)
Oct 29, 2020 15.89 17.25 15.88 16.39 9,842,348 +0.19(+1.17%)
Oct 28, 2020 15.59 16.78 15.43 16.20 9,631,280 +0.71(+4.58%)
Oct 27, 2020 15.85 16.28 15.13 15.49 9,023,047 -0.93(-5.66%)
Oct 26, 2020 16.18 16.83 15.85 16.42 9,391,601 -0.44(-2.61%)
Oct 23, 2020 16.84 17.18 15.98 16.86 8,655,700 +0.45(+2.74%)
Oct 22, 2020 16.09 16.58 15.02 16.41 13,126,953 +0.29(+1.80%)
Oct 21, 2020 17.74 18.20 15.95 16.12 10,658,703 -1.57(-8.88%)
Oct 20, 2020 17.70 18.36 17.09 17.69 11,917,356 +0.17(+0.97%)
Oct 19, 2020 17.28 19.38 16.79 17.52 18,661,236 +0.55(+3.24%)
Oct 16, 2020 17.28 17.97 16.57 16.97 14,518,500 -0.01(-0.06%)
Oct 15, 2020 16.27 17.08 16.01 16.98 6,063,935 +0.11(+0.65%)
Oct 14, 2020 16.79 17.19 16.47 16.87 7,291,623 +0.21(+1.26%)
Oct 13, 2020 16.01 17.13 15.70 16.66 8,977,295 +0.14(+0.85%)
Oct 12, 2020 17.66 17.68 15.50 16.52 15,164,619 -0.91(-5.22%)
Oct 09, 2020 16.91 17.95 16.53 17.43 9,001,900 +0.54(+3.20%)
Oct 08, 2020 18.10 18.25 16.66 16.89 13,039,375 -0.44(-2.54%)
Oct 07, 2020 16.18 18.17 16.17 17.33 18,539,380 +1.72(+11.02%)
Oct 06, 2020 15.84 16.40 14.68 15.61 14,805,387 +0.05(+0.32%)
Oct 05, 2020 13.97 15.94 13.92 15.56 14,063,016 +2.00(+14.75%)
Oct 02, 2020 12.87 14.06 12.80 13.56 7,140,300 +0.20(+1.50%)
Oct 01, 2020 12.85 13.54 12.40 13.36 9,341,994 +0.85(+6.79%)
Sep 30, 2020 12.10 13.39 12.10 12.51 11,151,895 +0.55(+4.60%)
Sep 29, 2020 11.72 12.91 11.51 11.96 14,431,455 +0.26(+2.22%)
Sep 28, 2020 10.91 12.34 10.91 11.70 13,209,241 +1.04(+9.76%)
Sep 25, 2020 10.14 10.75 10.03 10.66 3,806,700 +0.52(+5.13%)
Sep 24, 2020 10.07 10.42 9.540 10.14 3,501,087 -0.07(-0.69%)
Sep 23, 2020 10.19 10.81 10.17 10.21 5,065,936 +0.04(+0.39%)
Sep 22, 2020 10.21 10.32 9.900 10.17 2,865,932 +0.17(+1.70%)
Sep 21, 2020 9.810 10.07 9.650 10.00 2,780,183 -0.11(-1.09%)
Sep 18, 2020 10.24 10.40 10.02 10.11 8,583,300 +0.22(+2.22%)
Sep 17, 2020 10.40 10.41 9.880 9.890 4,449,113 -0.80(-7.48%)
Sep 16, 2020 11.10 11.42 10.65 10.69 5,560,409 -0.33(-2.99%)
Sep 15, 2020 11.10 11.24 10.85 11.02 4,175,254 +0.05(+0.46%)
Sep 14, 2020 10.75 10.99 10.35 10.97 4,463,370 +0.33(+3.10%)
Sep 11, 2020 10.99 11.38 10.45 10.64 5,111,700 -0.02(-0.19%)
Sep 10, 2020 11.79 11.89 10.47 10.66 7,406,384 -1.07(-9.12%)
Sep 09, 2020 11.33 11.82 11.22 11.73 3,579,937 +0.74(+6.73%)
Sep 08, 2020 10.60 11.42 10.54 10.99 4,205,407 -0.10(-0.90%)
Sep 04, 2020 11.30 11.40 9.950 11.09 6,648,400 -0.13(-1.16%)
Sep 03, 2020 12.02 12.09 10.97 11.22 5,507,367 -0.83(-6.89%)
Sep 02, 2020 12.02 12.39 11.26 12.05 5,142,050 +0.12(+1.01%)
Sep 01, 2020 11.25 12.46 11.22 11.93 8,911,530 +0.74(+6.61%)
Aug 31, 2020 11.56 11.74 10.81 11.19 7,456,605 -0.24(-2.10%)
Aug 28, 2020 11.30 11.84 10.54 11.43 12,020,000 +0.38(+3.44%)
Aug 27, 2020 11.12 12.34 10.50 11.05 15,425,548 -2.57(-18.87%)
Aug 26, 2020 13.40 14.45 13.26 13.62 8,209,883 +0.35(+2.64%)
Aug 25, 2020 12.20 13.35 12.02 13.27 5,937,832 +1.12(+9.22%)
Aug 24, 2020 11.89 12.40 11.77 12.15 3,345,633 +0.45(+3.85%)
Aug 21, 2020 11.25 11.73 11.22 11.70 2,783,200 +0.47(+4.19%)
Aug 20, 2020 11.96 12.00 11.17 11.23 3,494,911 -0.68(-5.71%)
Aug 19, 2020 11.76 12.81 11.74 11.91 6,102,302 +0.16(+1.36%)
Aug 18, 2020 11.50 11.82 11.28 11.75 2,324,774 +0.27(+2.35%)
Aug 17, 2020 11.40 11.74 11.32 11.48 2,560,591 +0.13(+1.15%)
Aug 14, 2020 11.58 11.71 11.22 11.35 2,756,600 -0.30(-2.58%)
Aug 13, 2020 11.94 12.23 11.43 11.65 7,656,226 -0.26(-2.18%)
Aug 12, 2020 11.70 12.41 11.69 11.91 5,370,449 +0.28(+2.41%)
Aug 11, 2020 12.17 12.18 11.44 11.63 3,618,759 -0.50(-4.12%)
Aug 10, 2020 12.01 12.55 11.98 12.13 4,982,375 +0.27(+2.28%)
Aug 07, 2020 11.16 12.33 10.96 11.86 6,956,900 +0.70(+6.27%)
Aug 06, 2020 11.05 11.89 10.77 11.16 5,225,442 -0.34(-2.96%)
Aug 05, 2020 11.17 11.66 10.72 11.50 5,519,444 +0.45(+4.07%)
Aug 04, 2020 10.10 11.44 10.06 11.05 7,596,394 +1.15(+11.62%)
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.