Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.29 16.49 15.66 15.78 500,700 -0.45(-2.77%)
Jul 30, 2020 16.00 16.36 15.88 16.23 283,658 +0.03(+0.19%)
Jul 29, 2020 16.44 16.84 16.09 16.20 209,099 -0.26(-1.58%)
Jul 28, 2020 17.16 17.34 16.37 16.46 743,844 -0.66(-3.86%)
Jul 27, 2020 16.84 17.12 16.55 17.12 146,920 +0.35(+2.09%)
Jul 24, 2020 16.90 17.34 16.62 16.77 182,500 -0.13(-0.77%)
Jul 23, 2020 17.49 17.68 16.65 16.90 347,625 -0.58(-3.32%)
Jul 22, 2020 17.35 17.64 17.04 17.48 311,558 +0.14(+0.81%)
Jul 21, 2020 17.62 17.74 17.25 17.34 214,136 -0.13(-0.74%)
Jul 20, 2020 17.20 17.64 17.04 17.47 235,780 +0.18(+1.04%)
Jul 17, 2020 17.36 17.77 16.97 17.29 324,800 +0.02(+0.12%)
Jul 16, 2020 17.24 17.37 16.92 17.27 178,779 -0.09(-0.52%)
Jul 15, 2020 17.09 17.54 16.82 17.36 356,925 +0.70(+4.23%)
Jul 14, 2020 16.47 16.68 15.84 16.66 514,674 +0.26(+1.55%)
Jul 13, 2020 17.01 17.40 16.40 16.40 286,470 -0.33(-1.97%)
Jul 10, 2020 17.10 17.10 16.16 16.73 399,500 -0.41(-2.39%)
Jul 09, 2020 16.98 17.18 16.22 17.14 481,699 +0.05(+0.29%)
Jul 08, 2020 17.09 17.23 16.43 17.09 377,694 +0.03(+0.18%)
Jul 07, 2020 17.45 17.88 17.03 17.06 419,485 -0.48(-2.74%)
Jul 06, 2020 17.76 17.87 17.08 17.54 398,064 +0.08(+0.46%)
Jul 02, 2020 17.67 17.77 17.29 17.46 161,600 +0.09(+0.52%)
Jul 01, 2020 17.49 17.62 17.05 17.37 225,689 -0.13(-0.74%)
Jun 30, 2020 17.08 17.61 16.78 17.50 350,062 +0.36(+2.10%)
Jun 29, 2020 16.40 17.26 16.19 17.14 326,412 +0.80(+4.90%)
Jun 26, 2020 17.63 17.86 16.21 16.34 978,400 -1.43(-8.05%)
Jun 25, 2020 17.48 18.36 17.39 17.77 359,581 +0.34(+1.95%)
Jun 24, 2020 18.00 18.20 17.21 17.43 244,485 -0.75(-4.13%)
Jun 23, 2020 18.56 18.87 18.06 18.18 371,714 -0.20(-1.09%)
Jun 22, 2020 17.68 18.44 17.40 18.38 278,393 +0.65(+3.67%)
Jun 19, 2020 18.21 18.57 17.46 17.73 512,200 -0.32(-1.77%)
Jun 18, 2020 17.88 18.45 17.63 18.05 242,869 +0.08(+0.45%)
Jun 17, 2020 17.70 18.42 17.41 17.97 361,513 +0.32(+1.81%)
Jun 16, 2020 18.58 18.89 17.33 17.65 384,251 -0.48(-2.65%)
Jun 15, 2020 17.17 18.29 17.01 18.13 358,387 +0.53(+3.01%)
Jun 12, 2020 17.92 17.99 17.26 17.60 480,600 +0.21(+1.21%)
Jun 11, 2020 18.06 18.16 17.39 17.39 898,209 -1.20(-6.46%)
Jun 10, 2020 19.23 19.52 18.40 18.59 399,341 -0.61(-3.18%)
Jun 09, 2020 18.98 19.77 18.44 19.20 538,145 +0.18(+0.95%)
Jun 08, 2020 19.75 20.22 18.70 19.02 1,178,427 -0.66(-3.35%)
Jun 05, 2020 20.25 20.75 19.61 19.68 346,600 -0.16(-0.83%)
Jun 04, 2020 20.76 21.08 19.70 19.84 490,649 -1.14(-5.45%)
Jun 03, 2020 20.52 21.47 20.38 20.99 448,016 +0.72(+3.55%)
Jun 02, 2020 21.41 21.61 20.05 20.27 544,898 -0.97(-4.57%)
Jun 01, 2020 22.10 22.18 21.01 21.24 398,191 -0.81(-3.67%)
May 29, 2020 23.09 23.66 20.91 22.05 587,200 -1.13(-4.87%)
May 28, 2020 23.46 23.90 23.16 23.18 303,704 -0.06(-0.26%)
May 27, 2020 23.61 23.70 22.22 23.24 484,975 -0.19(-0.81%)
May 26, 2020 23.24 23.87 22.93 23.43 435,150 +0.91(+4.04%)
May 22, 2020 22.52 22.66 22.30 22.52 224,400 +0.03(+0.13%)
May 21, 2020 22.14 22.57 21.89 22.49 199,214 +0.44(+2.00%)
May 20, 2020 22.36 22.62 21.83 22.05 264,734 +0.16(+0.73%)
May 19, 2020 23.58 23.78 21.82 21.89 368,753 -1.62(-6.89%)
May 18, 2020 22.79 24.32 22.63 23.51 844,498 +1.48(+6.72%)
May 15, 2020 20.87 22.10 20.72 22.03 387,200 +1.00(+4.76%)
May 14, 2020 20.78 21.49 20.48 21.03 398,332 -0.11(-0.52%)
May 13, 2020 22.61 23.15 20.84 21.14 519,703 -1.67(-7.32%)
May 12, 2020 21.53 23.61 21.53 22.81 1,107,758 +1.28(+5.95%)
May 11, 2020 21.25 22.09 20.20 21.53 892,900 +0.06(+0.28%)
May 08, 2020 19.11 21.96 18.47 21.47 716,100 +1.14(+5.61%)
May 07, 2020 19.86 20.59 19.61 20.33 337,759 +0.70(+3.57%)
May 06, 2020 18.93 19.82 18.71 19.63 245,860 +1.04(+5.59%)
May 05, 2020 19.03 19.31 18.47 18.59 255,580 -0.15(-0.80%)
May 04, 2020 18.36 19.01 18.24 18.74 194,398 +0.33(+1.79%)
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.