Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.84 17.10 16.52 16.86 2,910,986 -0.04(-0.23%)
Jul 30, 2020 16.62 17.07 16.14 16.90 3,166,508 -0.18(-1.03%)
Jul 29, 2020 16.54 17.11 16.27 17.07 2,376,101 +0.58(+3.49%)
Jul 28, 2020 16.82 17.14 16.46 16.50 2,035,501 -0.47(-2.76%)
Jul 27, 2020 16.82 17.02 16.44 16.96 2,045,601 +0.18(+1.05%)
Jul 24, 2020 16.88 17.46 16.75 16.79 2,355,457 -0.09(-0.52%)
Jul 23, 2020 17.02 17.38 16.64 16.88 2,658,801 -0.37(-2.15%)
Jul 22, 2020 17.20 17.42 16.91 17.25 2,250,625 -0.29(-1.67%)
Jul 21, 2020 16.94 17.81 16.94 17.54 4,810,222 +1.08(+6.58%)
Jul 20, 2020 16.70 17.15 16.46 16.46 2,164,305 -0.29(-1.75%)
Jul 17, 2020 17.36 18.01 16.56 16.75 3,263,525 -0.63(-3.65%)
Jul 16, 2020 17.28 18.08 16.98 17.38 3,320,582 -0.17(-0.94%)
Jul 15, 2020 17.02 17.57 16.55 17.55 6,115,117 +1.09(+6.63%)
Jul 14, 2020 15.26 16.53 14.97 16.46 4,025,526 +1.08(+7.04%)
Jul 13, 2020 15.83 15.94 15.23 15.37 3,914,812 -0.25(-1.62%)
Jul 10, 2020 14.65 15.64 14.50 15.63 4,584,957 +0.93(+6.30%)
Jul 09, 2020 15.80 15.89 14.68 14.70 4,342,600 -1.02(-6.51%)
Jul 08, 2020 15.22 16.26 15.16 15.73 7,052,133 +0.58(+3.80%)
Jul 07, 2020 16.48 16.66 15.12 15.15 6,964,444 -1.58(-9.44%)
Jul 06, 2020 18.28 18.33 16.71 16.73 9,017,602 -1.11(-6.23%)
Jul 02, 2020 17.17 18.14 17.00 17.84 7,544,664 +1.21(+7.27%)
Jul 01, 2020 17.15 17.50 16.04 16.63 8,327,107 -0.46(-2.68%)
Jun 30, 2020 15.60 17.17 15.51 17.09 6,523,774 +1.31(+8.28%)
Jun 29, 2020 15.11 16.22 14.80 15.78 5,930,745 +1.06(+7.22%)
Jun 26, 2020 15.60 15.61 14.66 14.72 4,369,351 -1.15(-7.25%)
Jun 25, 2020 15.12 16.14 14.80 15.87 6,204,929 +1.13(+7.67%)
Jun 24, 2020 16.08 16.21 14.69 14.74 6,671,381 -1.69(-10.27%)
Jun 23, 2020 17.02 17.09 16.34 16.43 4,396,433 -0.19(-1.12%)
Jun 22, 2020 16.48 16.79 16.22 16.61 4,795,715 +0.13(+0.77%)
Jun 19, 2020 17.34 17.55 16.34 16.49 8,038,240 -0.28(-1.69%)
Jun 18, 2020 15.90 17.08 15.42 16.77 4,822,458 +0.55(+3.37%)
Jun 17, 2020 17.77 17.78 16.21 16.22 4,393,685 -1.59(-8.92%)
Jun 16, 2020 17.67 17.99 16.87 17.81 5,858,543 +1.39(+8.49%)
Jun 15, 2020 15.11 16.55 14.67 16.42 4,821,036 +0.22(+1.39%)
Jun 12, 2020 16.35 16.51 15.18 16.19 4,043,070 +1.14(+7.58%)
Jun 11, 2020 14.77 15.72 14.62 15.05 5,780,922 -1.83(-10.85%)
Jun 10, 2020 17.83 17.97 16.87 16.89 4,829,918 -1.70(-9.13%)
Jun 09, 2020 19.27 19.63 18.20 18.58 5,854,072 -2.46(-11.68%)
Jun 08, 2020 19.44 21.10 18.95 21.04 7,873,789 +3.07(+17.09%)
Jun 05, 2020 16.20 18.03 16.18 17.97 8,027,982 +2.98(+19.91%)
Jun 04, 2020 14.52 15.10 14.14 14.98 3,310,957 +0.37(+2.53%)
Jun 03, 2020 14.37 14.77 13.98 14.61 4,854,655 +0.57(+4.03%)
Jun 02, 2020 13.13 14.13 13.07 14.05 5,000,366 +1.15(+8.92%)
Jun 01, 2020 11.94 12.97 11.75 12.90 4,347,755 +0.97(+8.18%)
May 29, 2020 12.74 12.78 11.86 11.92 12,721,768 -0.95(-7.35%)
May 28, 2020 13.88 13.88 12.77 12.87 5,403,288 -0.97(-6.98%)
May 27, 2020 14.19 14.26 13.18 13.83 3,357,686 -0.06(-0.42%)
May 26, 2020 14.24 14.43 13.68 13.89 3,936,484 +0.20(+1.50%)
May 22, 2020 13.42 13.74 13.16 13.69 3,315,016 +0.16(+1.15%)
May 21, 2020 13.65 13.96 12.87 13.53 4,151,768 +0.00(+0.00%)
May 20, 2020 13.49 13.88 13.24 13.53 3,859,657 +0.43(+3.27%)
May 19, 2020 14.53 14.55 13.03 13.10 5,663,119 -1.21(-8.45%)
May 18, 2020 13.50 14.49 13.44 14.31 5,112,972 +1.76(+14.06%)
May 15, 2020 12.51 13.04 12.43 12.55 4,489,668 -0.10(-0.77%)
May 14, 2020 11.97 13.06 11.66 12.64 4,693,002 +0.33(+2.69%)
May 13, 2020 13.86 13.95 12.19 12.31 8,592,851 -1.76(-12.54%)
May 12, 2020 13.65 14.73 13.65 14.08 4,509,537 +0.43(+3.14%)
May 11, 2020 14.67 15.25 13.65 13.65 6,409,160 -1.06(-7.22%)
May 08, 2020 13.50 14.76 13.42 14.71 4,204,518 +1.45(+10.96%)
May 07, 2020 13.58 14.18 13.03 13.26 3,850,998 -0.01(-0.07%)
May 06, 2020 13.30 13.93 13.06 13.27 3,985,770 -0.05(-0.37%)
May 05, 2020 15.21 15.22 13.17 13.32 4,986,843 -0.62(-4.48%)
May 04, 2020 12.94 14.19 12.66 13.94 6,049,546 +0.09(+0.63%)
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.