Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.50 15.50 14.94 15.10 82,281 -0.38(-2.45%)
Jul 30, 2020 15.18 15.59 14.92 15.48 73,214 -0.04(-0.25%)
Jul 29, 2020 15.54 15.71 15.25 15.52 64,879 +0.05(+0.31%)
Jul 28, 2020 15.42 15.69 15.34 15.47 46,562 +0.05(+0.32%)
Jul 27, 2020 15.94 16.02 15.31 15.42 50,261 -0.55(-3.47%)
Jul 24, 2020 16.10 17.09 15.85 15.97 44,684 -0.06(-0.36%)
Jul 23, 2020 16.39 16.40 15.97 16.03 52,219 -0.45(-2.72%)
Jul 22, 2020 16.47 16.66 16.21 16.48 44,807 -0.11(-0.65%)
Jul 21, 2020 16.54 17.02 16.33 16.59 70,242 +0.05(+0.29%)
Jul 20, 2020 16.88 16.89 16.40 16.54 35,682 -0.52(-3.03%)
Jul 17, 2020 17.50 17.50 16.95 17.06 42,013 -0.25(-1.46%)
Jul 16, 2020 17.77 18.07 17.21 17.31 64,759 -0.49(-2.73%)
Jul 15, 2020 17.71 18.26 17.54 17.80 64,550 +0.56(+3.28%)
Jul 14, 2020 16.85 17.43 16.74 17.23 49,507 +0.34(+2.02%)
Jul 13, 2020 17.13 17.43 16.72 16.89 63,138 +0.04(+0.23%)
Jul 10, 2020 15.90 16.95 15.72 16.85 64,818 +0.99(+6.26%)
Jul 09, 2020 16.21 16.47 15.72 15.86 92,540 -0.04(-0.24%)
Jul 08, 2020 15.52 16.04 15.43 15.90 93,996 +0.34(+2.19%)
Jul 07, 2020 16.37 16.44 15.53 15.56 50,574 -1.03(-6.22%)
Jul 06, 2020 17.00 17.00 16.37 16.59 36,788 -0.09(-0.53%)
Jul 02, 2020 17.25 17.32 16.61 16.68 38,624 -0.15(-0.87%)
Jul 01, 2020 17.31 17.36 16.64 16.82 37,176 -0.55(-3.19%)
Jun 30, 2020 17.15 17.46 17.14 17.38 54,849 +0.18(+1.02%)
Jun 29, 2020 17.15 17.71 17.02 17.20 61,896 +0.32(+1.90%)
Jun 26, 2020 16.96 17.23 16.62 16.88 192,914 -0.26(-1.53%)
Jun 25, 2020 16.69 17.25 16.60 17.14 116,771 +0.30(+1.79%)
Jun 24, 2020 17.42 17.68 16.69 16.84 91,075 -0.86(-4.84%)
Jun 23, 2020 16.75 18.11 16.45 17.70 133,898 +1.19(+7.19%)
Jun 22, 2020 16.55 16.92 16.27 16.51 74,733 -0.29(-1.74%)
Jun 19, 2020 17.92 17.92 16.54 16.80 130,869 -0.83(-4.69%)
Jun 18, 2020 16.93 17.93 16.58 17.63 79,135 +0.61(+3.60%)
Jun 17, 2020 18.07 18.07 16.96 17.02 60,595 -0.83(-4.64%)
Jun 16, 2020 18.28 18.29 17.50 17.84 52,877 +0.29(+1.66%)
Jun 15, 2020 16.86 17.72 16.35 17.55 53,121 +0.06(+0.33%)
Jun 12, 2020 17.93 18.08 17.06 17.49 62,866 +0.20(+1.18%)
Jun 11, 2020 18.50 18.72 17.23 17.29 75,611 -2.11(-10.89%)
Jun 10, 2020 20.10 20.10 19.24 19.40 59,765 -0.74(-3.66%)
Jun 09, 2020 20.34 20.51 19.96 20.14 65,503 -0.64(-3.08%)
Jun 08, 2020 21.30 21.30 20.55 20.78 86,662 -0.07(-0.33%)
Jun 05, 2020 20.84 21.46 20.21 20.84 68,240 +0.93(+4.67%)
Jun 04, 2020 19.89 20.41 19.45 19.91 50,127 -0.13(-0.63%)
Jun 03, 2020 20.10 20.38 19.61 20.04 50,706 +0.43(+2.17%)
Jun 02, 2020 19.57 19.91 19.26 19.61 49,740 +0.20(+1.05%)
Jun 01, 2020 19.47 19.79 19.11 19.41 71,445 +0.10(+0.50%)
May 29, 2020 19.93 19.95 18.98 19.31 92,398 -0.87(-4.32%)
May 28, 2020 21.03 21.29 20.14 20.19 73,011 -0.53(-2.57%)
May 27, 2020 20.59 20.90 18.57 20.72 86,217 +0.74(+3.68%)
May 26, 2020 20.42 20.68 19.92 19.98 63,528 +0.46(+2.38%)
May 22, 2020 20.16 20.45 19.05 19.52 64,214 -0.50(-2.52%)
May 21, 2020 19.64 20.31 19.45 20.02 54,579 +0.39(+1.97%)
May 20, 2020 18.86 20.01 18.31 19.63 121,716 +1.14(+6.18%)
May 19, 2020 19.59 20.13 18.43 18.49 94,111 -1.28(-6.47%)
May 18, 2020 19.34 20.01 19.14 19.77 88,933 +1.23(+6.64%)
May 15, 2020 18.21 18.70 17.81 18.54 51,722 +0.16(+0.90%)
May 14, 2020 17.89 18.41 16.75 18.37 67,935 +0.06(+0.32%)
May 13, 2020 18.60 18.60 17.86 18.32 72,645 -0.51(-2.73%)
May 12, 2020 19.81 19.81 18.71 18.83 68,176 -0.99(-4.99%)
May 11, 2020 21.00 21.48 19.64 19.82 83,496 -1.23(-5.84%)
May 08, 2020 20.92 21.32 20.19 21.05 74,125 +0.65(+3.18%)
May 07, 2020 20.33 21.11 20.20 20.40 92,705 +0.50(+2.53%)
May 06, 2020 19.53 20.60 19.41 19.90 160,744 -1.77(-8.18%)
May 05, 2020 22.95 23.20 21.54 21.67 59,146 -0.72(-3.20%)
May 04, 2020 22.05 22.68 21.56 22.39 60,786 +0.13(+0.57%)
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.