Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 19.29 19.75 18.75 19.01 18,736 -0.54(-2.76%)
Aug 31, 2020 20.05 20.05 18.70 19.55 10,924 -0.45(-2.25%)
Aug 28, 2020 19.00 20.00 18.46 20.00 14,800 +1.03(+5.43%)
Aug 27, 2020 18.74 19.60 18.51 18.97 34,289 +0.23(+1.23%)
Aug 26, 2020 18.99 18.99 18.51 18.74 6,190 -0.06(-0.32%)
Aug 25, 2020 18.74 18.80 18.00 18.80 18,347 +0.50(+2.73%)
Aug 24, 2020 18.80 19.80 18.30 18.30 16,075 -0.10(-0.54%)
Aug 21, 2020 20.00 20.50 18.38 18.40 36,400 +0.02(+0.11%)
Aug 20, 2020 20.53 20.85 17.99 18.38 55,873 -3.62(-16.45%)
Aug 19, 2020 27.37 27.88 20.50 22.00 47,260 -4.51(-17.01%)
Aug 18, 2020 33.00 33.00 25.50 26.51 43,648 -6.70(-20.17%)
Aug 17, 2020 34.30 34.69 32.55 33.21 5,855 -0.06(-0.18%)
Aug 14, 2020 35.17 36.60 33.17 33.27 14,100 -1.70(-4.86%)
Aug 13, 2020 33.13 36.50 33.13 34.97 20,445 +1.84(+5.55%)
Aug 12, 2020 38.37 38.37 32.40 33.13 36,269 -5.50(-14.24%)
Aug 11, 2020 35.02 43.16 35.00 38.63 126,594 +6.79(+21.33%)
Aug 10, 2020 40.00 44.50 30.01 31.84 48,991 -8.12(-20.32%)
Aug 07, 2020 38.27 47.00 38.00 39.96 119,100 +5.27(+15.19%)
Aug 06, 2020 29.90 51.57 29.90 34.69 185,615 +7.47(+27.44%)
Aug 05, 2020 26.87 28.00 26.40 27.22 15,055 +3.22(+13.42%)
Aug 04, 2020 22.96 25.95 22.96 24.00 7,804 +1.80(+8.11%)
Aug 03, 2020 20.00 24.00 20.00 22.20 10,899 +2.21(+11.06%)
Jul 31, 2020 20.00 21.00 19.81 19.99 7,000 -0.01(-0.05%)
Jul 30, 2020 20.00 20.80 19.70 20.00 5,848 +0.00(+0.00%)
Jul 29, 2020 20.00 20.00 19.70 20.00 8,709 +1.51(+8.17%)
Jul 28, 2020 19.61 23.00 18.49 18.49 30,215 -1.01(-5.18%)
Jul 27, 2020 19.10 19.88 19.00 19.50 14,160 +0.19(+0.98%)
Jul 24, 2020 18.97 19.31 18.00 19.31 8,600 +1.12(+6.16%)
Jul 23, 2020 18.40 18.40 18.10 18.19 1,072 -0.51(-2.73%)
Jul 22, 2020 17.70 18.81 17.50 18.70 6,353 +0.90(+5.06%)
Jul 21, 2020 19.00 19.00 16.99 17.80 20,826 -0.79(-4.25%)
Jul 20, 2020 18.40 18.88 17.35 18.59 8,788 +1.98(+11.92%)
Jul 17, 2020 18.12 18.50 16.10 16.61 8,000 -0.64(-3.71%)
Jul 16, 2020 18.19 19.80 17.16 17.25 4,716 +0.25(+1.47%)
Jul 15, 2020 18.50 20.00 16.86 17.00 8,470 -0.39(-2.24%)
Jul 14, 2020 18.00 20.00 16.10 17.39 27,985 +2.08(+13.59%)
Jul 13, 2020 16.00 17.15 15.05 15.31 9,448 +0.70(+4.79%)
Jul 10, 2020 19.50 20.00 14.11 14.61 47,700 -3.29(-18.38%)
Jul 09, 2020 12.23 20.59 12.10 17.90 115,914 +6.55(+57.71%)
Jul 08, 2020 11.34 11.35 11.18 11.35 1,339 +0.51(+4.70%)
Jul 07, 2020 10.50 11.21 10.50 10.84 5,383 +0.45(+4.33%)
Jul 06, 2020 10.57 10.57 10.39 10.39 1,245 +0.24(+2.36%)
Jul 02, 2020 11.73 13.97 10.10 10.15 11,300 +0.24(+2.37%)
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.