Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.40 17.38 16.31 17.34 18,362,704 +1.17(+7.25%)
Jun 29, 2021 16.44 16.53 16.15 16.17 8,140,240 -0.04(-0.24%)
Jun 28, 2021 16.72 16.72 16.05 16.21 7,360,290 -0.50(-2.97%)
Jun 25, 2021 16.51 16.76 16.28 16.71 11,687,400 +0.25(+1.51%)
Jun 24, 2021 16.31 16.62 16.19 16.46 5,081,882 +0.18(+1.10%)
Jun 23, 2021 16.13 16.42 16.07 16.28 5,986,188 +0.34(+2.12%)
Jun 22, 2021 15.85 16.02 15.71 15.94 5,786,006 +0.12(+0.75%)
Jun 21, 2021 15.24 15.89 15.22 15.82 8,973,613 +0.60(+3.91%)
Jun 18, 2021 15.60 15.74 15.18 15.23 14,920,930 -0.58(-3.65%)
Jun 17, 2021 16.35 16.41 15.75 15.80 11,766,618 -0.66(-3.98%)
Jun 16, 2021 16.78 16.78 16.27 16.46 7,800,314 -0.31(-1.84%)
Jun 15, 2021 16.80 16.87 16.36 16.77 9,837,178 -0.03(-0.18%)
Jun 14, 2021 17.20 17.23 16.78 16.80 7,780,886 -0.37(-2.14%)
Jun 11, 2021 17.36 17.65 17.13 17.16 9,445,496 -0.02(-0.12%)
Jun 10, 2021 17.26 17.30 16.98 17.18 7,810,454 +0.08(+0.46%)
Jun 09, 2021 17.02 17.36 16.93 17.10 9,347,601 +0.21(+1.23%)
Jun 08, 2021 16.54 16.92 16.30 16.90 7,039,624 +0.15(+0.89%)
Jun 07, 2021 16.77 16.89 16.70 16.75 7,446,067 -0.07(-0.41%)
Jun 04, 2021 16.73 16.85 16.47 16.82 8,726,223 +0.13(+0.77%)
Jun 03, 2021 16.93 17.03 16.55 16.69 11,992,244 -0.24(-1.41%)
Jun 02, 2021 16.40 17.06 16.25 16.93 12,065,807 +0.58(+3.52%)
Jun 01, 2021 16.54 16.73 16.32 16.35 9,914,382 +0.06(+0.37%)
May 28, 2021 16.38 16.55 16.26 16.29 8,624,611 +0.02(+0.12%)
May 27, 2021 16.62 16.68 16.24 16.27 39,010,904 -0.32(-1.92%)
May 26, 2021 16.23 16.60 16.07 16.59 21,601,376 +0.25(+1.52%)
May 25, 2021 16.47 16.50 16.12 16.34 29,021,214 -0.15(-0.90%)
May 24, 2021 17.21 17.24 16.14 16.49 47,784,116 -1.20(-6.79%)
May 21, 2021 17.81 18.01 17.64 17.69 5,382,444 +0.06(+0.34%)
May 20, 2021 17.79 17.92 17.51 17.63 5,128,948 -0.25(-1.39%)
May 19, 2021 17.56 17.94 17.41 17.88 6,669,074 +0.16(+0.90%)
May 18, 2021 18.09 18.12 17.57 17.72 10,910,624 -0.47(-2.57%)
May 17, 2021 17.77 18.33 17.65 18.19 8,540,696 +0.54(+3.04%)
May 14, 2021 17.19 17.71 17.19 17.65 5,447,895 +0.58(+3.37%)
May 13, 2021 17.16 17.39 16.99 17.07 4,925,972 -0.31(-1.77%)
May 12, 2021 17.29 17.76 17.18 17.38 7,825,609 +0.20(+1.16%)
May 11, 2021 17.29 17.46 17.08 17.18 4,871,489 -0.29(-1.64%)
May 10, 2021 17.39 17.73 17.33 17.47 5,604,308 +0.31(+1.78%)
May 07, 2021 16.78 17.22 16.70 17.16 5,845,239 +0.28(+1.64%)
May 06, 2021 17.27 17.32 16.86 16.89 7,978,628 -0.36(-2.06%)
May 05, 2021 17.07 17.27 16.76 17.24 7,558,402 +0.28(+1.63%)
May 04, 2021 16.77 17.03 16.49 16.97 7,895,139 +0.11(+0.64%)
May 03, 2021 16.59 16.99 16.50 16.86 10,461,051 +0.40(+2.46%)
Apr 30, 2021 16.95 17.26 16.18 16.45 11,359,778 -0.39(-2.29%)
Apr 29, 2021 16.88 17.03 16.58 16.84 5,604,648 +0.09(+0.53%)
Apr 28, 2021 16.65 16.95 16.62 16.75 5,794,719 +0.18(+1.07%)
Apr 27, 2021 16.20 16.60 16.19 16.57 5,413,155 +0.35(+2.13%)
Apr 26, 2021 15.91 16.25 15.83 16.23 5,181,343 +0.32(+1.98%)
Apr 23, 2021 16.01 16.09 15.78 15.91 7,395,983 -0.25(-1.53%)
Apr 22, 2021 16.25 16.34 15.95 16.16 6,537,082 -0.03(-0.18%)
Apr 21, 2021 16.01 16.34 16.00 16.19 4,294,917 +0.02(+0.12%)
Apr 20, 2021 16.26 16.35 15.95 16.17 5,367,044 -0.16(-0.97%)
Apr 19, 2021 16.33 16.57 16.21 16.33 7,334,432 -0.02(-0.12%)
Apr 16, 2021 16.57 16.63 16.32 16.34 5,058,314 -0.27(-1.60%)
Apr 15, 2021 16.73 16.75 16.40 16.61 5,638,767 -0.11(-0.65%)
Apr 14, 2021 16.59 17.06 16.56 16.72 7,637,885 +0.22(+1.32%)
Apr 13, 2021 16.67 16.88 16.41 16.50 5,596,068 -0.24(-1.42%)
Apr 12, 2021 17.32 17.42 16.68 16.74 7,155,285 -0.41(-2.42%)
Apr 09, 2021 17.69 17.75 17.08 17.15 5,972,085 -0.46(-2.63%)
Apr 08, 2021 18.09 18.17 17.36 17.62 7,210,666 -0.62(-3.41%)
Apr 07, 2021 18.24 18.46 17.96 18.24 5,120,106 -0.01(-0.05%)
Apr 06, 2021 18.50 18.50 18.08 18.25 5,482,219 -0.06(-0.32%)
Apr 05, 2021 18.62 18.88 18.20 18.31 6,391,380 -0.53(-2.83%)
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.