Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.37 16.59 15.73 15.74 4,089,880 -0.87(-5.22%)
Nov 27, 2020 16.62 16.80 16.28 16.61 2,838,258 -0.06(-0.36%)
Nov 25, 2020 16.54 16.72 16.29 16.67 2,955,178 -0.19(-1.11%)
Nov 24, 2020 16.48 16.87 16.45 16.86 2,969,873 +0.85(+5.29%)
Nov 23, 2020 15.95 16.22 15.69 16.01 3,002,946 +0.47(+3.04%)
Nov 20, 2020 15.51 15.62 15.26 15.54 2,479,276 -0.16(-1.00%)
Nov 19, 2020 15.38 15.73 15.18 15.70 4,120,995 +0.21(+1.34%)
Nov 18, 2020 15.94 16.10 15.48 15.49 3,043,665 -0.30(-1.87%)
Nov 17, 2020 15.59 15.81 15.21 15.78 3,174,395 -0.19(-1.17%)
Nov 16, 2020 15.85 15.97 15.43 15.97 4,401,834 +0.73(+4.78%)
Nov 13, 2020 15.16 15.40 15.04 15.24 2,602,388 +0.36(+2.45%)
Nov 12, 2020 14.80 15.12 14.59 14.88 3,133,839 -0.35(-2.33%)
Nov 11, 2020 15.76 15.81 15.11 15.23 4,698,376 -0.49(-3.13%)
Nov 10, 2020 16.15 16.35 15.71 15.73 4,431,136 -0.24(-1.48%)
Nov 09, 2020 15.01 16.51 14.72 15.96 5,408,693 +2.83(+21.53%)
Nov 06, 2020 13.57 13.59 13.09 13.13 2,507,390 -0.33(-2.42%)
Nov 05, 2020 12.79 13.59 12.79 13.46 2,553,321 +0.81(+6.39%)
Nov 04, 2020 13.35 13.50 12.65 12.65 3,792,093 -1.28(-9.19%)
Nov 03, 2020 13.83 14.04 13.65 13.93 2,970,128 +0.44(+3.29%)
Nov 02, 2020 13.45 13.62 13.06 13.49 2,997,117 +0.31(+2.32%)
Oct 30, 2020 12.89 13.21 12.80 13.18 3,906,474 +0.23(+1.75%)
Oct 29, 2020 12.15 13.04 12.01 12.96 4,323,870 +0.66(+5.34%)
Oct 28, 2020 12.49 12.93 12.29 12.30 4,700,301 -0.51(-3.98%)
Oct 27, 2020 13.18 13.37 12.79 12.81 3,419,811 -0.46(-3.47%)
Oct 26, 2020 13.08 13.29 12.85 13.27 4,769,697 -0.04(-0.29%)
Oct 23, 2020 13.48 13.53 13.01 13.31 4,463,659 +0.05(+0.37%)
Oct 22, 2020 12.31 13.36 12.13 13.26 4,834,386 +1.09(+8.94%)
Oct 21, 2020 12.05 12.26 11.90 12.17 3,743,861 +0.12(+0.98%)
Oct 20, 2020 12.08 12.41 11.92 12.05 2,778,242 +0.23(+1.91%)
Oct 19, 2020 12.14 12.15 11.80 11.83 2,531,467 -0.18(-1.47%)
Oct 16, 2020 12.05 12.11 11.73 12.01 2,296,978 -0.02(-0.16%)
Oct 15, 2020 11.43 12.05 11.38 12.03 1,999,917 +0.38(+3.28%)
Oct 14, 2020 11.75 11.94 11.59 11.64 2,692,368 -0.09(-0.75%)
Oct 13, 2020 12.02 12.15 11.72 11.73 3,004,793 -0.43(-3.55%)
Oct 12, 2020 11.80 12.17 11.76 12.16 1,592,777 +0.33(+2.82%)
Oct 09, 2020 12.25 12.28 11.83 11.83 1,720,999 -0.27(-2.27%)
Oct 08, 2020 12.03 12.23 11.88 12.10 2,876,295 +0.28(+2.41%)
Oct 07, 2020 11.65 12.16 11.65 11.82 3,581,595 +0.40(+3.52%)
Oct 06, 2020 11.75 12.02 11.36 11.42 3,213,288 -0.11(-0.94%)
Oct 05, 2020 11.17 11.58 11.17 11.53 2,223,543 +0.59(+5.38%)
Oct 02, 2020 10.19 10.97 10.12 10.94 2,319,629 +0.46(+4.40%)
Oct 01, 2020 10.46 10.56 10.23 10.48 3,270,885 +0.17(+1.62%)
Sep 30, 2020 10.20 10.54 10.12 10.31 2,279,881 +0.19(+1.84%)
Sep 29, 2020 10.35 10.39 9.909 10.12 3,159,450 -0.28(-2.73%)
Sep 28, 2020 10.42 10.58 10.35 10.41 2,890,707 +0.30(+3.01%)
Sep 25, 2020 9.948 10.21 9.850 10.10 2,522,370 +0.12(+1.18%)
Sep 24, 2020 9.801 10.18 9.634 9.987 3,808,467 +0.18(+1.80%)
Sep 23, 2020 10.12 10.43 9.747 9.810 3,473,126 -0.26(-2.63%)
Sep 22, 2020 10.32 10.57 9.938 10.08 3,116,980 -0.24(-2.28%)
Sep 21, 2020 10.55 10.82 10.27 10.31 4,255,402 -0.68(-6.16%)
Sep 18, 2020 11.33 11.38 10.94 10.99 6,152,518 -0.31(-2.78%)
Sep 17, 2020 10.99 11.35 10.83 11.30 2,596,588 +0.10(+0.87%)
Sep 16, 2020 11.06 11.41 10.73 11.20 3,695,360 +0.21(+1.87%)
Sep 15, 2020 11.29 11.37 10.97 11.00 2,060,045 -0.35(-3.11%)
Sep 14, 2020 11.01 11.47 10.88 11.35 2,940,648 +0.56(+5.18%)
Sep 11, 2020 10.53 10.82 10.32 10.79 3,847,785 +0.22(+2.04%)
Sep 10, 2020 10.93 11.12 10.57 10.57 3,027,495 -0.28(-2.62%)
Sep 09, 2020 11.06 11.21 10.84 10.86 3,045,150 -0.13(-1.16%)
Sep 08, 2020 11.63 11.73 10.98 10.99 3,207,272 -0.95(-7.96%)
Sep 04, 2020 11.89 12.16 11.63 11.94 3,450,670 +0.43(+3.75%)
Sep 03, 2020 11.64 12.24 11.46 11.51 3,639,739 +0.01(+0.09%)
Sep 02, 2020 11.35 11.55 11.22 11.50 1,813,719 +0.11(+0.95%)
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.