Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 15.82 16.08 15.58 15.71 7,066,200 -0.02(-0.16%)
Oct 15, 2020 15.39 15.75 15.26 15.73 2,571,992 +0.18(+1.19%)
Oct 14, 2020 15.58 15.86 15.53 15.55 3,042,684 -0.04(-0.26%)
Oct 13, 2020 15.72 15.85 15.45 15.59 3,709,050 -0.39(-2.44%)
Oct 12, 2020 15.82 16.00 15.67 15.98 3,196,672 +0.34(+2.17%)
Oct 09, 2020 15.87 15.97 15.47 15.64 3,447,700 -0.08(-0.51%)
Oct 08, 2020 15.08 15.76 14.92 15.72 5,484,475 +0.81(+5.43%)
Oct 07, 2020 14.96 15.21 14.85 14.91 6,188,415 +0.04(+0.27%)
Oct 06, 2020 15.17 15.30 14.82 14.87 4,125,860 -0.22(-1.46%)
Oct 05, 2020 15.06 15.33 14.97 15.09 6,271,901 +0.20(+1.34%)
Oct 02, 2020 14.64 15.16 14.59 14.89 4,188,300 +0.09(+0.61%)
Oct 01, 2020 14.84 15.22 14.70 14.80 4,538,072 -0.03(-0.20%)
Sep 30, 2020 14.60 14.99 14.59 14.83 3,344,538 +0.26(+1.78%)
Sep 29, 2020 14.63 14.90 14.54 14.57 3,163,599 -0.07(-0.48%)
Sep 28, 2020 14.64 14.84 14.57 14.64 4,504,356 +0.22(+1.53%)
Sep 25, 2020 14.11 14.47 14.09 14.42 2,902,200 +0.21(+1.48%)
Sep 24, 2020 14.29 14.43 14.02 14.21 4,530,354 -0.16(-1.11%)
Sep 23, 2020 14.82 14.88 14.31 14.37 5,600,500 -0.45(-3.04%)
Sep 22, 2020 14.75 14.95 14.48 14.82 5,310,948 +0.04(+0.27%)
Sep 21, 2020 15.45 15.46 14.61 14.78 6,813,311 -0.95(-6.04%)
Sep 18, 2020 16.16 16.19 15.61 15.73 6,494,000 -0.43(-2.66%)
Sep 17, 2020 15.86 16.22 15.61 16.16 3,781,241 +0.16(+1.00%)
Sep 16, 2020 16.02 16.22 15.40 16.00 8,703,895 +0.05(+0.31%)
Sep 15, 2020 15.87 16.23 15.70 15.95 3,920,636 +0.18(+1.14%)
Sep 14, 2020 15.46 15.84 15.28 15.77 4,235,022 +0.44(+2.87%)
Sep 11, 2020 15.15 15.62 15.05 15.33 5,763,800 +0.27(+1.79%)
Sep 10, 2020 15.27 15.44 15.02 15.06 6,296,339 -0.19(-1.25%)
Sep 09, 2020 15.69 15.73 15.06 15.25 7,411,247 -0.39(-2.49%)
Sep 08, 2020 15.81 15.91 15.53 15.64 5,113,455 -0.17(-1.08%)
Sep 04, 2020 15.64 15.92 15.39 15.81 8,787,700 +0.35(+2.26%)
Sep 03, 2020 15.76 16.20 15.35 15.46 5,809,721 -0.25(-1.59%)
Sep 02, 2020 15.50 15.89 15.33 15.71 5,851,262 +0.21(+1.35%)
Sep 01, 2020 16.30 16.34 15.42 15.50 9,443,970 -0.88(-5.37%)
Aug 31, 2020 16.20 16.50 16.01 16.38 5,010,571 +0.15(+0.92%)
Aug 28, 2020 16.16 16.26 16.05 16.23 2,333,800 +0.05(+0.31%)
Aug 27, 2020 16.32 16.46 16.15 16.18 3,047,970 -0.13(-0.80%)
Aug 26, 2020 15.97 16.47 15.88 16.31 4,717,419 +0.28(+1.75%)
Aug 25, 2020 16.49 16.53 15.93 16.03 5,185,799 -0.30(-1.84%)
Aug 24, 2020 16.04 16.36 15.97 16.33 5,327,537 +0.34(+2.13%)
Aug 21, 2020 16.36 16.44 15.85 15.99 5,361,400 -0.35(-2.14%)
Aug 20, 2020 16.33 16.45 16.09 16.34 5,958,575 -0.17(-1.03%)
Aug 19, 2020 16.23 17.03 16.16 16.51 6,349,064 +0.32(+1.98%)
Aug 18, 2020 16.38 16.41 15.99 16.19 6,874,708 -0.06(-0.37%)
Aug 17, 2020 16.23 16.51 15.95 16.25 3,282,073 +0.06(+0.37%)
Aug 14, 2020 16.00 16.30 15.91 16.19 4,435,500 +0.05(+0.31%)
Aug 13, 2020 16.23 16.55 16.05 16.14 4,371,822 -0.04(-0.25%)
Aug 12, 2020 16.70 16.81 16.07 16.18 4,920,418 -0.46(-2.76%)
Aug 11, 2020 16.60 16.86 16.56 16.64 5,807,634 +0.28(+1.71%)
Aug 10, 2020 16.36 16.57 16.26 16.36 2,160,417 +0.01(+0.03%)
Aug 07, 2020 16.21 16.42 16.00 16.36 3,873,700 -0.07(-0.40%)
Aug 06, 2020 17.26 17.69 16.15 16.42 5,959,912 -0.48(-2.84%)
Aug 05, 2020 16.42 17.13 16.23 16.90 6,507,184 +0.60(+3.68%)
Aug 04, 2020 16.42 16.57 16.25 16.30 3,744,348 -0.06(-0.37%)
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.