Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.87 17.95 17.38 17.54 458,889 -0.37(-2.09%)
Jul 30, 2020 18.01 18.03 17.60 17.91 349,961 -0.10(-0.55%)
Jul 29, 2020 17.67 18.04 17.55 18.01 445,840 +0.67(+3.87%)
Jul 28, 2020 17.30 17.48 17.26 17.34 245,680 -0.04(-0.20%)
Jul 27, 2020 17.34 17.43 17.11 17.38 402,276 +0.04(+0.20%)
Jul 24, 2020 17.35 17.44 17.17 17.34 442,192 -0.17(-0.97%)
Jul 23, 2020 17.69 17.69 17.32 17.51 288,166 +0.04(+0.24%)
Jul 22, 2020 17.50 17.63 17.30 17.47 224,909 -0.03(-0.16%)
Jul 21, 2020 16.73 17.68 16.73 17.50 672,051 +0.83(+4.96%)
Jul 20, 2020 16.56 16.75 16.37 16.67 376,324 +0.25(+1.55%)
Jul 17, 2020 16.66 16.95 16.32 16.42 451,956 -0.25(-1.48%)
Jul 16, 2020 16.61 17.24 16.57 16.66 434,475 -0.09(-0.55%)
Jul 15, 2020 16.47 17.05 16.26 16.76 1,187,675 +0.40(+2.46%)
Jul 14, 2020 16.32 16.54 16.12 16.35 701,444 -0.14(-0.86%)
Jul 13, 2020 16.82 16.93 16.40 16.49 406,086 -0.30(-1.77%)
Jul 10, 2020 16.42 16.91 16.40 16.79 385,874 +0.20(+1.19%)
Jul 09, 2020 16.73 16.91 16.29 16.59 578,090 -0.15(-0.89%)
Jul 08, 2020 16.50 17.02 16.45 16.74 439,863 +0.21(+1.24%)
Jul 07, 2020 16.54 17.06 16.43 16.54 395,676 -0.05(-0.30%)
Jul 06, 2020 16.58 16.90 16.33 16.59 499,606 +0.14(+0.86%)
Jul 02, 2020 16.70 16.71 16.27 16.45 770,900 +0.01(+0.04%)
Jul 01, 2020 16.13 16.64 15.92 16.44 888,898 +0.30(+1.88%)
Jun 30, 2020 16.58 16.70 15.91 16.13 1,243,226 -0.49(-2.93%)
Jun 29, 2020 17.28 17.41 16.35 16.62 1,196,666 -0.57(-3.33%)
Jun 26, 2020 17.35 17.49 17.04 17.19 420,401 -0.31(-1.78%)
Jun 25, 2020 17.59 18.49 17.49 17.51 609,953 -0.49(-2.71%)
Jun 24, 2020 18.43 18.68 17.48 17.99 513,077 -0.73(-3.89%)
Jun 23, 2020 18.63 18.83 18.50 18.72 438,718 +0.20(+1.11%)
Jun 22, 2020 18.57 18.83 18.43 18.52 2,397,945 -0.09(-0.49%)
Jun 19, 2020 18.83 19.02 18.38 18.61 923,014 +0.00(+0.00%)
Jun 18, 2020 18.34 19.06 18.17 18.61 360,880 +0.22(+1.19%)
Jun 17, 2020 18.76 18.86 18.37 18.39 261,219 -0.32(-1.70%)
Jun 16, 2020 18.73 19.11 18.29 18.71 562,887 +0.54(+2.96%)
Jun 15, 2020 17.02 18.44 16.97 18.17 1,336,334 +0.59(+3.34%)
Jun 12, 2020 17.50 17.77 17.22 17.58 871,791 +0.47(+2.77%)
Jun 11, 2020 17.67 17.74 16.68 17.11 1,427,875 -1.41(-7.60%)
Jun 10, 2020 19.00 19.00 18.34 18.52 590,026 -0.39(-2.06%)
Jun 09, 2020 18.73 19.04 18.55 18.90 642,846 -0.18(-0.93%)
Jun 08, 2020 19.07 19.36 18.87 19.08 480,172 +0.48(+2.58%)
Jun 05, 2020 19.12 19.42 18.43 18.60 889,762 -0.23(-1.24%)
Jun 04, 2020 18.85 19.08 18.66 18.83 353,974 -0.01(-0.07%)
Jun 03, 2020 18.73 19.06 18.71 18.85 417,049 +0.21(+1.14%)
Jun 02, 2020 18.07 18.71 18.05 18.64 1,324,913 +0.58(+3.21%)
Jun 01, 2020 17.99 18.61 17.82 18.06 1,111,846 -0.18(-0.97%)
May 29, 2020 17.75 18.24 17.70 18.23 720,243 +0.26(+1.46%)
May 28, 2020 18.30 18.32 17.86 17.97 358,153 -0.08(-0.47%)
May 27, 2020 18.14 18.19 17.67 18.06 519,446 +0.30(+1.67%)
May 26, 2020 18.20 18.42 17.75 17.76 694,172 -0.21(-1.14%)
May 22, 2020 17.84 18.02 17.55 17.96 384,601 +0.09(+0.51%)
May 21, 2020 18.02 18.30 17.53 17.87 1,640,728 +0.05(+0.28%)
May 20, 2020 17.60 18.04 17.44 17.82 1,018,501 +0.52(+3.02%)
May 19, 2020 17.23 17.53 17.00 17.30 757,400 +0.45(+2.64%)
May 18, 2020 17.24 17.49 16.82 16.85 661,092 +0.13(+0.76%)
May 15, 2020 16.11 16.94 15.99 16.73 930,231 +0.64(+4.00%)
May 14, 2020 15.19 16.18 15.11 16.08 554,933 +0.49(+3.17%)
May 13, 2020 16.97 16.97 15.31 15.59 1,012,479 -1.31(-7.74%)
May 12, 2020 16.81 17.31 16.07 16.90 1,368,937 -0.54(-3.08%)
May 11, 2020 16.47 17.49 16.40 17.43 1,160,226 +0.59(+3.48%)
May 08, 2020 16.25 17.07 16.06 16.85 1,820,559 +0.80(+4.98%)
May 07, 2020 17.02 17.10 15.93 16.05 1,276,552 -0.53(-3.20%)
May 06, 2020 17.15 17.23 16.09 16.58 887,963 -0.50(-2.91%)
May 05, 2020 17.15 17.35 16.78 17.08 1,030,309 +0.38(+2.25%)
May 04, 2020 16.39 17.04 16.17 16.70 959,424 +0.12(+0.70%)
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.