Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Jul 01, 2020 9.810 9.915 9.810 9.915 2,450 +0.02(+0.20%)
Jun 30, 2020 10.34 10.96 9.785 9.895 4,586 -0.53(-5.04%)
Jun 29, 2020 9.200 10.63 9.200 10.42 17,088 +1.27(+13.88%)
Jun 26, 2020 9.210 11.30 9.000 9.150 33,500 -0.05(-0.54%)
Jun 25, 2020 9.000 9.300 9.000 9.200 11,937 +0.32(+3.66%)
Jun 24, 2020 8.750 9.300 8.750 8.875 22,028 +0.12(+1.43%)
Jun 23, 2020 8.770 9.000 8.750 8.750 6,644 -0.11(-1.24%)
Jun 22, 2020 9.200 9.250 8.600 8.860 14,868 -0.34(-3.70%)
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.