Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.42 17.55 16.98 17.09 105,141 -0.21(-1.24%)
Sep 29, 2020 17.22 17.40 16.93 17.30 100,022 -0.02(-0.11%)
Sep 28, 2020 17.24 17.61 17.17 17.32 94,254 +0.33(+1.92%)
Sep 25, 2020 16.75 17.18 16.45 17.00 123,894 +0.19(+1.11%)
Sep 24, 2020 16.81 17.07 16.58 16.81 144,107 -0.07(-0.44%)
Sep 23, 2020 17.95 18.19 16.84 16.88 207,202 -1.03(-5.74%)
Sep 22, 2020 18.45 18.50 17.58 17.91 155,179 -0.46(-2.52%)
Sep 21, 2020 19.56 19.61 17.74 18.37 336,834 -1.59(-7.98%)
Sep 18, 2020 21.15 21.24 19.70 19.97 348,552 -1.19(-5.61%)
Sep 17, 2020 20.96 21.36 20.59 21.15 155,417 +0.14(+0.67%)
Sep 16, 2020 20.38 21.22 20.34 21.01 176,028 +0.72(+3.54%)
Sep 15, 2020 20.26 20.53 19.85 20.29 161,323 +0.27(+1.35%)
Sep 14, 2020 19.84 20.15 19.46 20.02 100,445 +0.40(+2.05%)
Sep 11, 2020 20.13 20.26 19.19 19.62 223,159 -0.49(-2.42%)
Sep 10, 2020 21.42 21.66 20.08 20.11 173,838 -1.06(-5.03%)
Sep 09, 2020 21.63 21.91 20.90 21.17 193,638 -0.21(-0.96%)
Sep 08, 2020 21.67 21.76 21.08 21.38 159,571 -0.22(-1.04%)
Sep 04, 2020 21.96 21.96 20.80 21.60 188,571 -0.04(-0.17%)
Sep 03, 2020 22.67 23.10 21.42 21.64 282,485 -1.04(-4.57%)
Sep 02, 2020 22.40 23.07 22.34 22.67 266,620 +0.48(+2.15%)
Sep 01, 2020 21.95 22.24 21.72 22.20 187,519 +0.19(+0.85%)
Aug 31, 2020 22.04 22.39 21.80 22.01 160,588 +0.08(+0.38%)
Aug 28, 2020 21.95 22.27 21.36 21.93 212,665 +0.02(+0.09%)
Aug 27, 2020 21.41 22.06 21.33 21.91 303,792 +0.51(+2.40%)
Aug 26, 2020 20.69 21.57 20.09 21.39 321,032 +0.82(+3.99%)
Aug 25, 2020 20.49 20.68 20.08 20.57 108,968 +0.35(+1.71%)
Aug 24, 2020 19.91 20.49 19.75 20.23 118,054 +0.49(+2.46%)
Aug 21, 2020 20.68 20.81 19.70 19.74 141,990 -0.91(-4.39%)
Aug 20, 2020 21.10 21.10 20.18 20.65 130,888 -0.33(-1.56%)
Aug 19, 2020 19.99 21.03 19.86 20.97 186,802 +1.17(+5.89%)
Aug 18, 2020 20.08 20.12 19.62 19.81 119,500 -0.27(-1.35%)
Aug 17, 2020 20.17 20.31 19.66 20.08 77,798 +0.06(+0.28%)
Aug 14, 2020 19.89 20.23 19.64 20.02 60,287 +0.14(+0.70%)
Aug 13, 2020 20.10 20.34 19.74 19.88 102,983 -0.16(-0.79%)
Aug 12, 2020 19.97 20.20 19.53 20.04 100,905 +0.30(+1.51%)
Aug 11, 2020 19.87 20.46 19.62 19.74 126,610 -0.02(-0.09%)
Aug 10, 2020 20.44 20.75 19.58 19.76 144,463 -0.54(-2.67%)
Aug 07, 2020 20.07 20.70 19.91 20.30 268,240 +0.29(+1.45%)
Aug 06, 2020 19.50 20.08 19.37 20.01 195,346 +0.47(+2.39%)
Aug 05, 2020 19.48 19.58 19.07 19.55 187,627 +0.25(+1.31%)
Aug 04, 2020 18.76 19.52 18.53 19.29 209,196 +0.52(+2.79%)
Aug 03, 2020 17.16 19.00 16.89 18.77 279,351 +1.80(+10.62%)
Jul 31, 2020 17.74 17.78 16.72 16.97 160,409 -0.71(-4.01%)
Jul 30, 2020 18.22 18.35 17.34 17.68 144,987 -0.91(-4.87%)
Jul 29, 2020 17.57 18.58 17.56 18.58 218,657 +1.25(+7.22%)
Jul 28, 2020 17.04 17.51 16.97 17.33 97,406 +0.32(+1.87%)
Jul 27, 2020 16.95 17.16 16.82 17.02 99,487 +0.17(+1.00%)
Jul 24, 2020 17.46 17.73 16.80 16.85 106,011 -0.76(-4.30%)
Jul 23, 2020 17.65 17.97 17.48 17.60 70,730 -0.08(-0.48%)
Jul 22, 2020 17.79 17.81 17.44 17.69 100,474 -0.09(-0.52%)
Jul 21, 2020 17.42 18.05 17.26 17.78 109,219 +0.66(+3.87%)
Jul 20, 2020 17.87 17.99 16.93 17.12 226,655 -0.76(-4.23%)
Jul 17, 2020 18.03 18.19 17.71 17.87 105,583 -0.26(-1.44%)
Jul 16, 2020 18.36 18.38 17.92 18.14 110,928 -0.22(-1.22%)
Jul 15, 2020 16.90 18.44 16.82 18.36 207,852 +1.75(+10.51%)
Jul 14, 2020 16.29 16.86 16.29 16.61 110,703 +0.20(+1.19%)
Jul 13, 2020 16.76 17.15 16.34 16.42 183,024 -0.12(-0.73%)
Jul 10, 2020 15.97 16.58 15.88 16.54 126,035 +0.63(+3.93%)
Jul 09, 2020 16.35 16.41 15.48 15.91 161,509 -0.50(-3.02%)
Jul 08, 2020 16.86 17.05 16.19 16.41 191,138 -0.44(-2.61%)
Jul 07, 2020 17.65 17.81 16.84 16.85 174,302 -0.92(-5.15%)
Jul 06, 2020 18.63 18.85 17.67 17.76 161,795 -0.60(-3.25%)
Jul 02, 2020 18.78 19.05 18.23 18.36 156,875 -0.07(-0.35%)
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.