Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.38 13.85 12.92 13.02 142,477 -0.31(-2.33%)
Sep 29, 2020 12.91 13.57 12.85 13.33 199,905 +0.34(+2.62%)
Sep 28, 2020 14.25 14.25 12.92 12.99 159,459 -0.60(-4.42%)
Sep 25, 2020 13.02 13.70 13.02 13.59 150,900 +0.49(+3.74%)
Sep 24, 2020 13.40 13.55 12.76 13.10 91,064 -0.41(-3.03%)
Sep 23, 2020 14.83 14.94 13.47 13.51 150,420 -1.30(-8.78%)
Sep 22, 2020 15.05 15.27 14.48 14.81 208,920 -0.19(-1.27%)
Sep 21, 2020 15.71 15.76 14.53 15.00 244,949 -1.00(-6.25%)
Sep 18, 2020 16.70 16.70 15.70 16.00 599,200 -0.43(-2.62%)
Sep 17, 2020 15.95 16.70 15.72 16.43 116,624 +0.25(+1.55%)
Sep 16, 2020 16.47 16.49 15.76 16.18 328,468 -0.15(-0.92%)
Sep 15, 2020 15.75 16.90 15.54 16.33 459,183 +0.80(+5.15%)
Sep 14, 2020 15.55 16.59 15.46 15.53 341,993 +0.52(+3.46%)
Sep 11, 2020 16.19 16.48 14.80 15.01 163,800 -1.10(-6.83%)
Sep 10, 2020 16.61 17.31 16.08 16.11 91,826 -0.47(-2.83%)
Sep 09, 2020 16.41 16.81 16.31 16.58 89,400 +0.36(+2.22%)
Sep 08, 2020 16.07 16.85 15.91 16.22 118,549 -0.20(-1.22%)
Sep 04, 2020 16.13 16.73 15.54 16.42 154,800 +0.49(+3.08%)
Sep 03, 2020 15.76 16.13 15.34 15.93 153,433 +0.08(+0.50%)
Sep 02, 2020 16.44 16.44 15.73 15.85 107,168 -0.55(-3.35%)
Sep 01, 2020 17.30 17.30 16.21 16.40 117,518 -0.92(-5.31%)
Aug 31, 2020 17.38 17.62 17.11 17.32 124,532 -0.08(-0.46%)
Aug 28, 2020 17.09 17.41 16.93 17.40 103,800 +0.35(+2.05%)
Aug 27, 2020 17.05 17.44 16.96 17.05 108,830 +0.07(+0.41%)
Aug 26, 2020 16.99 17.27 16.86 16.98 97,514 -0.01(-0.06%)
Aug 25, 2020 16.76 17.14 16.56 16.99 83,750 +0.23(+1.37%)
Aug 24, 2020 17.29 17.29 16.30 16.76 126,958 -0.40(-2.33%)
Aug 21, 2020 17.63 17.64 17.03 17.16 114,800 -0.54(-3.05%)
Aug 20, 2020 17.18 17.98 16.77 17.70 163,879 +0.33(+1.90%)
Aug 19, 2020 17.27 17.57 16.96 17.37 104,519 +0.10(+0.58%)
Aug 18, 2020 17.57 17.81 17.22 17.27 101,907 -0.31(-1.76%)
Aug 17, 2020 16.94 17.73 16.94 17.58 84,639 +0.64(+3.78%)
Aug 14, 2020 17.35 17.38 16.76 16.94 93,700 -0.44(-2.53%)
Aug 13, 2020 17.51 18.06 17.06 17.38 120,622 -0.19(-1.08%)
Aug 12, 2020 17.25 17.83 16.88 17.57 160,903 +0.52(+3.05%)
Aug 11, 2020 17.89 17.89 16.72 17.05 214,901 -0.71(-4.00%)
Aug 10, 2020 16.57 17.81 16.55 17.76 147,437 +1.26(+7.64%)
Aug 07, 2020 16.85 17.42 16.30 16.50 128,600 -0.37(-2.19%)
Aug 06, 2020 16.40 17.03 15.92 16.87 195,052 +0.55(+3.37%)
Aug 05, 2020 16.24 16.52 15.77 16.32 146,791 +0.29(+1.81%)
Aug 04, 2020 17.28 17.32 16.00 16.03 172,801 -1.33(-7.66%)
Aug 03, 2020 17.10 17.43 16.69 17.36 212,866 +0.41(+2.42%)
Jul 31, 2020 17.97 18.00 16.90 16.95 202,900 -1.07(-5.94%)
Jul 30, 2020 17.55 18.46 17.55 18.02 304,764 +0.23(+1.29%)
Jul 29, 2020 18.97 18.97 17.69 17.79 364,863 -1.03(-5.47%)
Jul 28, 2020 19.31 19.31 18.72 18.82 281,336 -0.59(-3.04%)
Jul 27, 2020 18.30 19.51 18.04 19.41 243,805 +1.13(+6.18%)
Jul 24, 2020 18.69 18.69 17.76 18.28 184,900 -0.51(-2.71%)
Jul 23, 2020 19.04 19.43 18.77 18.79 133,040 -0.30(-1.57%)
Jul 22, 2020 18.86 19.27 18.77 19.09 155,420 +0.18(+0.95%)
Jul 21, 2020 19.43 19.77 18.66 18.91 203,780 -0.24(-1.25%)
Jul 20, 2020 18.36 19.24 18.24 19.15 257,165 +0.75(+4.08%)
Jul 17, 2020 17.81 18.80 17.81 18.40 217,900 +0.13(+0.71%)
Jul 16, 2020 17.77 18.28 17.24 18.27 186,805 +0.29(+1.61%)
Jul 15, 2020 17.13 18.04 16.99 17.98 213,422 +1.15(+6.83%)
Jul 14, 2020 16.27 16.88 15.77 16.83 194,373 +0.39(+2.37%)
Jul 13, 2020 17.66 18.07 16.27 16.44 305,870 -0.97(-5.57%)
Jul 10, 2020 17.42 17.55 17.14 17.41 160,200 -0.10(-0.57%)
Jul 09, 2020 17.44 17.77 17.13 17.51 239,947 +0.07(+0.40%)
Jul 08, 2020 17.95 17.95 17.20 17.44 327,182 -0.40(-2.24%)
Jul 07, 2020 17.77 18.00 17.50 17.84 184,837 -0.04(-0.22%)
Jul 06, 2020 17.92 18.73 17.45 17.88 360,681 +0.11(+0.62%)
Jul 02, 2020 18.03 18.03 17.30 17.77 245,000 -0.06(-0.34%)
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.