Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.63 22.63 21.43 21.46 528,321 -0.95(-4.25%)
Nov 27, 2020 22.00 22.60 21.60 22.41 237,186 -0.04(-0.17%)
Nov 25, 2020 23.18 23.55 21.77 22.45 414,407 -0.54(-2.36%)
Nov 24, 2020 21.68 23.27 20.56 22.99 1,049,847 +4.70(+25.68%)
Nov 23, 2020 18.85 19.06 18.26 18.29 143,118 -0.46(-2.44%)
Nov 20, 2020 18.48 18.99 18.42 18.75 125,928 +0.10(+0.55%)
Nov 19, 2020 18.94 19.13 18.54 18.65 110,272 -0.27(-1.43%)
Nov 18, 2020 19.60 19.89 18.90 18.92 143,437 -0.50(-2.60%)
Nov 17, 2020 18.99 19.56 18.44 19.42 143,894 +0.36(+1.91%)
Nov 16, 2020 18.21 19.07 18.10 19.06 270,749 +1.19(+6.64%)
Nov 13, 2020 17.72 18.22 17.48 17.87 148,951 +0.36(+2.08%)
Nov 12, 2020 17.86 17.94 17.20 17.51 129,538 -0.62(-3.40%)
Nov 11, 2020 17.87 18.15 17.04 18.13 136,817 +0.34(+1.89%)
Nov 10, 2020 17.86 18.40 17.50 17.79 135,600 +0.25(+1.44%)
Nov 09, 2020 16.55 18.31 16.33 17.54 250,011 +1.87(+11.92%)
Nov 06, 2020 16.64 16.82 15.33 15.67 174,329 -0.89(-5.36%)
Nov 05, 2020 15.37 16.81 15.37 16.56 207,187 +1.37(+9.04%)
Nov 04, 2020 15.82 15.89 15.11 15.18 264,991 -0.65(-4.13%)
Nov 03, 2020 16.10 16.28 15.77 15.84 249,603 -0.11(-0.70%)
Nov 02, 2020 16.51 16.81 15.88 15.95 161,316 -0.31(-1.90%)
Oct 30, 2020 17.16 17.28 16.16 16.26 214,271 -0.92(-5.38%)
Oct 29, 2020 17.84 18.01 17.02 17.18 202,332 -0.64(-3.56%)
Oct 28, 2020 17.74 18.01 17.16 17.82 103,860 -0.17(-0.93%)
Oct 27, 2020 18.83 18.86 17.80 17.99 132,008 -0.94(-4.98%)
Oct 26, 2020 19.42 19.58 18.74 18.93 111,314 -0.07(-0.34%)
Oct 23, 2020 18.99 19.05 18.68 18.99 54,718 +0.13(+0.69%)
Oct 22, 2020 18.92 19.27 18.73 18.86 101,282 -0.06(-0.30%)
Oct 21, 2020 19.32 19.60 18.88 18.92 67,332 -0.39(-2.03%)
Oct 20, 2020 19.00 19.47 18.69 19.31 74,491 +0.57(+3.04%)
Oct 19, 2020 19.11 19.28 18.48 18.74 84,413 -0.19(-0.99%)
Oct 16, 2020 19.09 19.39 18.45 18.93 84,166 +0.48(+2.58%)
Oct 15, 2020 18.28 18.55 17.78 18.45 192,814 -0.02(-0.10%)
Oct 14, 2020 18.83 19.27 18.39 18.47 98,953 -0.62(-3.23%)
Oct 13, 2020 19.63 19.65 18.73 19.09 114,660 -0.62(-3.13%)
Oct 12, 2020 19.41 20.04 19.27 19.70 139,460 +0.40(+2.08%)
Oct 09, 2020 19.14 19.61 18.97 19.30 116,291 +0.41(+2.17%)
Oct 08, 2020 18.49 18.96 18.25 18.89 120,247 +0.67(+3.69%)
Oct 07, 2020 17.91 18.28 17.54 18.22 127,425 +0.50(+2.85%)
Oct 06, 2020 17.77 18.49 17.62 17.72 106,474 +0.03(+0.16%)
Oct 05, 2020 17.28 17.74 17.13 17.69 92,107 +0.61(+3.55%)
Oct 02, 2020 16.73 17.32 16.58 17.08 69,389 -0.10(-0.60%)
Oct 01, 2020 17.20 17.20 16.52 17.18 140,003 +0.09(+0.55%)
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%)
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.