Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.40 16.57 16.34 16.48 67,615,800 +0.12(+0.74%)
Sep 29, 2020 16.39 16.42 16.26 16.35 44,066,216 -0.05(-0.28%)
Sep 28, 2020 16.37 16.56 16.32 16.40 52,794,180 +0.20(+1.21%)
Sep 25, 2020 16.13 16.24 16.04 16.20 62,170,624 +0.00(+0.00%)
Sep 24, 2020 16.11 16.33 16.04 16.20 57,188,220 +0.10(+0.61%)
Sep 23, 2020 16.50 16.57 16.09 16.11 75,680,544 -0.37(-2.24%)
Sep 22, 2020 16.49 16.72 16.42 16.48 48,688,380 -0.07(-0.42%)
Sep 21, 2020 16.64 16.66 16.33 16.55 78,680,344 -0.17(-1.04%)
Sep 18, 2020 16.78 16.89 16.71 16.72 79,358,360 -0.08(-0.48%)
Sep 17, 2020 16.85 16.90 16.73 16.80 54,741,560 -0.10(-0.58%)
Sep 16, 2020 16.83 17.07 16.83 16.90 53,423,704 +0.07(+0.41%)
Sep 15, 2020 16.87 16.96 16.79 16.83 44,822,120 -0.01(-0.07%)
Sep 14, 2020 16.82 16.93 16.76 16.84 49,695,160 +0.08(+0.48%)
Sep 11, 2020 16.74 16.83 16.64 16.76 51,339,632 +0.05(+0.31%)
Sep 10, 2020 16.98 16.98 16.70 16.71 82,024,008 -0.27(-1.57%)
Sep 09, 2020 17.12 17.16 16.97 16.97 51,241,636 -0.08(-0.47%)
Sep 08, 2020 17.01 17.11 16.77 17.05 80,344,696 +0.05(+0.31%)
Sep 04, 2020 17.12 17.26 16.91 17.00 77,582,120 -0.10(-0.57%)
Sep 03, 2020 17.21 17.44 17.00 17.10 76,646,008 -0.06(-0.37%)
Sep 02, 2020 16.97 17.24 16.94 17.16 60,769,152 +0.13(+0.78%)
Sep 01, 2020 17.19 17.19 16.94 17.03 80,523,336 -0.20(-1.14%)
Aug 31, 2020 17.42 17.43 17.22 17.23 71,770,984 -0.13(-0.77%)
Aug 28, 2020 17.30 17.38 17.23 17.36 46,442,300 +0.08(+0.47%)
Aug 27, 2020 17.34 17.44 17.23 17.28 51,236,536 -0.05(-0.30%)
Aug 26, 2020 17.24 17.41 17.16 17.33 48,167,732 +0.05(+0.30%)
Aug 25, 2020 17.39 17.42 17.24 17.28 36,367,048 -0.08(-0.43%)
Aug 24, 2020 17.17 17.37 17.14 17.35 45,641,624 +0.20(+1.15%)
Aug 21, 2020 17.18 17.22 17.07 17.16 43,058,188 +0.01(+0.07%)
Aug 20, 2020 17.08 17.27 17.05 17.15 39,669,892 -0.03(-0.20%)
Aug 19, 2020 17.23 17.27 17.15 17.18 42,864,404 -0.03(-0.20%)
Aug 18, 2020 17.26 17.30 17.20 17.22 37,911,904 -0.03(-0.20%)
Aug 17, 2020 17.38 17.38 17.22 17.25 43,281,268 -0.09(-0.53%)
Aug 14, 2020 17.24 17.42 17.20 17.34 39,016,180 +0.06(+0.33%)
Aug 13, 2020 17.34 17.41 17.24 17.29 43,054,072 -0.16(-0.89%)
Aug 12, 2020 17.55 17.63 17.40 17.44 36,660,328 -0.01(-0.07%)
Aug 11, 2020 17.57 17.78 17.39 17.45 53,614,524 +0.00(+0.00%)
Aug 10, 2020 17.37 17.45 17.33 17.45 61,453,380 +0.10(+0.60%)
Aug 07, 2020 17.19 17.37 17.09 17.35 52,641,744 +0.10(+0.60%)
Aug 06, 2020 17.17 17.39 17.15 17.24 37,899,776 -0.01(-0.03%)
Aug 05, 2020 17.42 17.46 17.22 17.25 39,752,708 -0.09(-0.53%)
Aug 04, 2020 17.11 17.43 17.08 17.34 58,890,676 +0.23(+1.32%)
Aug 03, 2020 17.30 17.33 17.00 17.12 67,439,984 +0.02(+0.14%)
Jul 31, 2020 17.05 17.12 16.92 17.09 66,955,828 +0.01(+0.03%)
Jul 30, 2020 17.03 17.18 16.97 17.09 46,093,832 +0.01(+0.03%)
Jul 29, 2020 17.15 17.15 16.94 17.08 52,727,512 -0.08(-0.44%)
Jul 28, 2020 16.91 17.27 16.87 17.16 65,162,972 +0.23(+1.37%)
Jul 27, 2020 17.05 17.05 16.88 16.93 57,925,880 -0.16(-0.95%)
Jul 24, 2020 17.22 17.46 17.03 17.09 67,012,760 -0.19(-1.10%)
Jul 23, 2020 17.42 17.42 17.07 17.28 89,112,736 -0.15(-0.86%)
Jul 22, 2020 17.43 17.49 17.31 17.43 52,753,580 -0.05(-0.30%)
Jul 21, 2020 17.27 17.58 17.26 17.48 59,293,896 +0.23(+1.34%)
Jul 20, 2020 17.44 17.44 17.22 17.25 56,038,392 -0.23(-1.32%)
Jul 17, 2020 17.61 17.64 17.44 17.48 40,069,984 -0.08(-0.46%)
Jul 16, 2020 17.32 17.63 17.29 17.56 57,073,804 +0.22(+1.27%)
Jul 15, 2020 17.38 17.41 17.25 17.34 53,555,492 +0.03(+0.17%)
Jul 14, 2020 17.18 17.39 17.06 17.31 52,910,784 +0.12(+0.67%)
Jul 13, 2020 17.43 17.44 17.13 17.20 70,924,736 -0.21(-1.23%)
Jul 10, 2020 17.05 17.47 17.02 17.41 63,839,236 +0.34(+2.00%)
Jul 09, 2020 17.26 17.27 16.98 17.07 68,106,424 -0.23(-1.34%)
Jul 08, 2020 17.30 17.35 17.13 17.30 68,484,296 +0.08(+0.46%)
Jul 07, 2020 17.21 17.30 17.17 17.22 48,384,180 -0.10(-0.56%)
Jul 06, 2020 17.35 17.38 17.18 17.32 59,343,744 +0.23(+1.36%)
Jul 02, 2020 17.10 17.33 17.05 17.09 66,412,328 +0.10(+0.60%)
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.