Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 13.00 13.50 13.00 13.48 5,018 +0.73(+5.73%)
Nov 24, 2020 12.45 13.00 12.29 12.75 6,725 -0.13(-1.01%)
Nov 23, 2020 13.00 13.46 12.55 12.88 3,689 -0.37(-2.79%)
Nov 20, 2020 14.01 14.01 12.62 13.25 5,000 -0.25(-1.85%)
Nov 19, 2020 14.00 14.50 13.50 13.50 2,656 -0.55(-3.91%)
Nov 18, 2020 13.00 14.10 13.00 14.05 5,779 +0.87(+6.60%)
Nov 17, 2020 12.58 13.18 12.02 13.18 2,270 +1.08(+8.93%)
Nov 16, 2020 12.30 12.51 12.05 12.10 4,158 -0.10(-0.82%)
Nov 13, 2020 14.18 14.18 12.00 12.20 3,400 +0.05(+0.41%)
Nov 12, 2020 12.00 15.35 12.00 12.15 6,461 +0.56(+4.83%)
Nov 11, 2020 11.46 11.60 11.46 11.59 1,858 +0.38(+3.39%)
Nov 10, 2020 11.57 11.57 11.18 11.21 4,099 +0.03(+0.27%)
Nov 09, 2020 12.52 12.52 11.10 11.18 5,542 -0.11(-0.97%)
Nov 06, 2020 12.00 12.00 11.10 11.29 11,500 +0.26(+2.36%)
Nov 05, 2020 11.55 11.55 10.50 11.03 9,749 +0.88(+8.67%)
Nov 04, 2020 10.50 11.21 10.02 10.15 15,824 -0.04(-0.39%)
Nov 03, 2020 11.02 12.53 9.870 10.19 39,815 -0.21(-2.02%)
Nov 02, 2020 14.56 16.00 10.34 10.40 99,583 -3.35(-24.36%)
Oct 30, 2020 16.00 16.00 11.66 13.75 36,600 -3.45(-20.06%)
Oct 29, 2020 15.81 18.20 15.81 17.20 7,532 +1.08(+6.70%)
Oct 28, 2020 15.99 16.31 15.95 16.12 5,936 +0.98(+6.47%)
Oct 27, 2020 15.50 15.50 14.26 15.14 3,090 -0.09(-0.59%)
Oct 26, 2020 16.00 16.00 15.23 15.23 4,484 -0.41(-2.62%)
Oct 23, 2020 17.28 17.64 15.28 15.64 6,000 -2.02(-11.44%)
Oct 22, 2020 17.00 18.93 16.90 17.66 8,925 +0.86(+5.09%)
Oct 21, 2020 17.00 17.08 16.80 16.80 5,514 -0.17(-0.97%)
Oct 20, 2020 16.32 17.26 15.50 16.97 6,216 +1.72(+11.28%)
Oct 19, 2020 14.58 16.82 14.58 15.25 15,112 +1.15(+8.16%)
Oct 16, 2020 14.50 15.53 14.10 14.10 6,800 -0.33(-2.29%)
Oct 15, 2020 15.51 15.52 14.43 14.43 7,076 -1.57(-9.81%)
Oct 14, 2020 16.00 16.45 16.00 16.00 2,631 -0.07(-0.44%)
Oct 13, 2020 16.51 16.53 16.06 16.07 3,073 -0.40(-2.43%)
Oct 12, 2020 16.47 16.47 16.47 16.47 3,301 -0.43(-2.54%)
Oct 09, 2020 16.78 16.91 16.78 16.90 800 +0.27(+1.61%)
Oct 08, 2020 16.63 16.63 16.63 16.63 482 -0.16(-0.97%)
Oct 07, 2020 16.50 16.79 16.50 16.79 1,189 +0.58(+3.60%)
Oct 06, 2020 16.11 16.21 16.11 16.21 768 -0.79(-4.65%)
Oct 05, 2020 16.38 17.00 16.38 17.00 717 +0.50(+3.03%)
Oct 02, 2020 17.00 17.00 16.50 16.50 2,000 -0.00(-0.00%)
Oct 01, 2020 16.98 17.95 16.50 16.50 8,297 -0.49(-2.88%)
Sep 30, 2020 16.10 16.99 16.10 16.99 1,619 +0.95(+5.92%)
Sep 29, 2020 16.99 16.99 16.04 16.04 974 -0.16(-0.99%)
Sep 28, 2020 16.48 16.80 16.20 16.20 2,091 +0.06(+0.37%)
Sep 25, 2020 16.48 16.48 16.06 16.14 1,300 +0.24(+1.51%)
Sep 24, 2020 15.05 17.61 15.00 15.90 4,468 -0.09(-0.56%)
Sep 23, 2020 16.44 17.28 15.80 15.99 6,215 +0.09(+0.57%)
Sep 22, 2020 15.70 17.34 15.60 15.90 4,421 +0.41(+2.65%)
Sep 21, 2020 15.50 15.50 14.53 15.49 3,507 -0.01(-0.06%)
Sep 18, 2020 16.30 16.30 15.50 15.50 2,200 -0.01(-0.06%)
Sep 17, 2020 16.84 16.84 15.51 15.51 8,966 -0.29(-1.84%)
Sep 16, 2020 17.26 17.26 15.80 15.80 4,169 -0.72(-4.36%)
Sep 15, 2020 17.10 18.38 16.52 16.52 4,548 -0.11(-0.66%)
Sep 14, 2020 18.94 18.94 16.60 16.63 9,244 -1.19(-6.67%)
Sep 11, 2020 16.70 17.82 16.50 17.82 2,900 +1.12(+6.70%)
Sep 10, 2020 16.89 16.89 16.70 16.70 842 +0.14(+0.85%)
Sep 09, 2020 17.03 17.03 16.07 16.56 3,979 -0.22(-1.31%)
Sep 08, 2020 16.70 17.54 16.59 16.78 3,409 +0.08(+0.48%)
Sep 04, 2020 17.73 17.86 16.62 16.70 5,500 -0.35(-2.05%)
Sep 03, 2020 18.44 18.44 16.68 17.05 19,318 -1.37(-7.44%)
Sep 02, 2020 19.05 19.35 18.33 18.42 22,482 -0.59(-3.10%)
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.