Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.53 15.00 14.20 14.98 582,400 +0.42(+2.88%)
Oct 29, 2020 14.00 14.71 13.66 14.56 860,747 +0.40(+2.82%)
Oct 28, 2020 14.30 14.36 13.76 14.16 1,172,936 -0.60(-4.07%)
Oct 27, 2020 15.83 15.83 14.41 14.76 1,163,646 -0.61(-3.97%)
Oct 26, 2020 15.68 15.68 14.81 15.37 763,606 -0.53(-3.33%)
Oct 23, 2020 15.86 16.35 15.50 15.90 625,000 +0.07(+0.44%)
Oct 22, 2020 14.63 15.91 14.63 15.83 958,707 +1.20(+8.20%)
Oct 21, 2020 14.75 15.10 14.34 14.63 432,228 -0.08(-0.54%)
Oct 20, 2020 14.54 15.14 14.46 14.71 380,074 +0.39(+2.72%)
Oct 19, 2020 14.53 14.94 14.19 14.32 511,067 +0.03(+0.21%)
Oct 16, 2020 15.22 15.28 14.22 14.29 961,000 -0.32(-2.19%)
Oct 15, 2020 14.46 14.75 14.11 14.61 319,130 -0.15(-1.02%)
Oct 14, 2020 14.67 15.52 14.67 14.76 427,135 +0.09(+0.61%)
Oct 13, 2020 14.36 14.71 14.12 14.67 660,975 +0.17(+1.17%)
Oct 12, 2020 14.65 14.65 14.15 14.50 313,476 -0.10(-0.68%)
Oct 09, 2020 14.57 14.90 14.23 14.60 708,000 +0.17(+1.18%)
Oct 08, 2020 13.34 14.60 13.21 14.43 1,029,904 +1.22(+9.24%)
Oct 07, 2020 13.04 13.32 12.87 13.21 406,915 +0.32(+2.48%)
Oct 06, 2020 12.85 13.55 12.79 12.89 613,112 +0.30(+2.38%)
Oct 05, 2020 12.35 12.62 12.11 12.59 414,187 +0.59(+4.92%)
Oct 02, 2020 11.50 12.37 11.43 12.00 619,800 +0.01(+0.08%)
Oct 01, 2020 12.27 12.54 11.83 11.99 873,832 -0.47(-3.77%)
Sep 30, 2020 12.50 12.99 12.27 12.46 1,045,359 +0.07(+0.56%)
Sep 29, 2020 12.30 12.56 12.13 12.39 385,674 -0.05(-0.40%)
Sep 28, 2020 12.02 12.48 12.02 12.44 443,802 +0.67(+5.69%)
Sep 25, 2020 12.05 12.42 11.77 11.77 676,800 -0.28(-2.32%)
Sep 24, 2020 11.96 12.49 11.44 12.05 795,313 +0.07(+0.58%)
Sep 23, 2020 12.85 13.12 11.95 11.98 1,025,065 -0.81(-6.33%)
Sep 22, 2020 13.00 13.48 12.71 12.79 661,077 -0.18(-1.39%)
Sep 21, 2020 13.26 13.45 12.80 12.97 996,077 -0.80(-5.81%)
Sep 18, 2020 13.67 13.99 13.49 13.77 410,500 +0.01(+0.07%)
Sep 17, 2020 13.49 13.93 13.20 13.76 676,771 -0.01(-0.07%)
Sep 16, 2020 13.23 14.11 13.15 13.77 629,405 +0.67(+5.11%)
Sep 15, 2020 13.60 13.73 13.09 13.10 653,622 -0.43(-3.18%)
Sep 14, 2020 12.96 13.71 12.84 13.53 757,717 +0.57(+4.40%)
Sep 11, 2020 12.96 13.23 12.63 12.96 555,500 +0.16(+1.25%)
Sep 10, 2020 13.37 13.54 12.66 12.80 632,119 -0.46(-3.47%)
Sep 09, 2020 13.19 13.34 12.91 13.26 355,637 +0.23(+1.77%)
Sep 08, 2020 12.95 13.30 12.31 13.03 806,327 -0.19(-1.44%)
Sep 04, 2020 13.10 13.44 12.40 13.22 783,600 +0.13(+0.99%)
Sep 03, 2020 13.41 13.74 12.93 13.09 942,039 -0.34(-2.53%)
Sep 02, 2020 13.60 13.92 13.25 13.43 838,624 -0.26(-1.90%)
Sep 01, 2020 13.56 13.85 13.30 13.69 639,754 +0.11(+0.81%)
Aug 31, 2020 14.20 14.30 13.57 13.58 948,475 -0.73(-5.10%)
Aug 28, 2020 14.27 14.47 13.88 14.31 456,700 +0.29(+2.07%)
Aug 27, 2020 13.62 14.16 13.59 14.02 619,372 +0.32(+2.34%)
Aug 26, 2020 14.49 14.53 13.64 13.70 715,969 -0.68(-4.73%)
Aug 25, 2020 14.65 14.82 14.08 14.38 329,001 -0.22(-1.51%)
Aug 24, 2020 14.30 14.90 14.21 14.60 575,175 +0.38(+2.67%)
Aug 21, 2020 13.78 14.45 13.58 14.22 510,500 +0.23(+1.64%)
Aug 20, 2020 13.96 14.19 13.65 13.99 621,114 -0.09(-0.64%)
Aug 19, 2020 14.12 14.53 14.02 14.08 525,087 -0.22(-1.54%)
Aug 18, 2020 14.50 14.72 14.12 14.30 450,263 -0.40(-2.72%)
Aug 17, 2020 14.75 14.90 14.53 14.70 520,992 +0.10(+0.68%)
Aug 14, 2020 15.05 15.20 14.59 14.60 632,800 -0.23(-1.55%)
Aug 13, 2020 14.89 15.19 14.63 14.83 393,428 -0.24(-1.59%)
Aug 12, 2020 14.68 15.15 14.59 15.07 835,279 +0.73(+5.09%)
Aug 11, 2020 15.06 15.21 14.25 14.34 802,782 -0.40(-2.71%)
Aug 10, 2020 14.55 15.56 14.28 14.74 1,422,200 +0.22(+1.52%)
Aug 07, 2020 14.77 14.78 14.12 14.52 744,800 -0.22(-1.49%)
Aug 06, 2020 15.95 15.96 14.63 14.74 1,385,270 -2.06(-12.26%)
Aug 05, 2020 16.19 17.20 16.00 16.80 1,523,910 +1.25(+8.04%)
Aug 04, 2020 14.62 16.05 14.53 15.55 1,266,497 +0.54(+3.60%)
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.