Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.47 18.55 17.95 18.12 444,143 -0.39(-2.09%)
Jul 30, 2020 18.61 18.63 18.18 18.51 338,716 -0.10(-0.55%)
Jul 29, 2020 18.25 18.63 18.14 18.61 431,513 +0.69(+3.87%)
Jul 28, 2020 17.87 18.06 17.84 17.92 237,786 -0.04(-0.20%)
Jul 27, 2020 17.92 18.01 17.68 17.95 389,349 +0.04(+0.20%)
Jul 24, 2020 17.93 18.02 17.74 17.92 427,983 -0.18(-0.97%)
Jul 23, 2020 18.28 18.28 17.90 18.09 278,906 +0.04(+0.24%)
Jul 22, 2020 18.08 18.21 17.87 18.05 217,682 -0.03(-0.16%)
Jul 21, 2020 17.28 18.27 17.28 18.08 650,456 +0.85(+4.96%)
Jul 20, 2020 17.11 17.30 16.91 17.22 364,232 +0.26(+1.55%)
Jul 17, 2020 17.22 17.52 16.86 16.96 437,433 -0.26(-1.48%)
Jul 16, 2020 17.16 17.82 17.12 17.22 420,513 -0.09(-0.55%)
Jul 15, 2020 17.01 17.61 16.80 17.31 1,149,510 +0.42(+2.46%)
Jul 14, 2020 16.87 17.09 16.66 16.90 678,904 -0.15(-0.86%)
Jul 13, 2020 17.38 17.49 16.94 17.04 393,037 -0.31(-1.77%)
Jul 10, 2020 16.97 17.47 16.94 17.35 373,475 +0.20(+1.19%)
Jul 09, 2020 17.28 17.47 16.83 17.14 559,514 -0.15(-0.89%)
Jul 08, 2020 17.05 17.59 16.99 17.30 425,728 +0.21(+1.24%)
Jul 07, 2020 17.09 17.63 16.97 17.09 382,962 -0.05(-0.30%)
Jul 06, 2020 17.13 17.46 16.87 17.14 483,552 +0.15(+0.86%)
Jul 02, 2020 17.25 17.27 16.81 16.99 746,128 +0.01(+0.04%)
Jul 01, 2020 16.67 17.20 16.45 16.98 860,335 +0.31(+1.88%)
Jun 30, 2020 17.13 17.25 16.44 16.67 1,203,276 -0.50(-2.93%)
Jun 29, 2020 17.85 17.99 16.89 17.17 1,158,213 -0.59(-3.33%)
Jun 26, 2020 17.93 18.07 17.60 17.77 406,892 -0.32(-1.78%)
Jun 25, 2020 18.17 19.10 18.07 18.09 590,353 -0.50(-2.71%)
Jun 24, 2020 19.04 19.30 18.06 18.59 496,590 -0.75(-3.89%)
Jun 23, 2020 19.25 19.46 19.12 19.34 424,620 +0.21(+1.11%)
Jun 22, 2020 19.18 19.45 19.04 19.13 2,320,890 -0.09(-0.49%)
Jun 19, 2020 19.45 19.66 18.99 19.23 893,355 +0.00(+0.00%)
Jun 18, 2020 18.95 19.69 18.78 19.23 349,283 +0.23(+1.19%)
Jun 17, 2020 19.39 19.49 18.98 19.00 252,825 -0.33(-1.70%)
Jun 16, 2020 19.35 19.74 18.90 19.33 544,800 +0.55(+2.96%)
Jun 15, 2020 17.59 19.05 17.53 18.77 1,293,392 +0.61(+3.34%)
Jun 12, 2020 18.08 18.36 17.79 18.17 843,777 +0.49(+2.77%)
Jun 11, 2020 18.25 18.33 17.23 17.68 1,381,992 -1.45(-7.60%)
Jun 10, 2020 19.63 19.63 18.95 19.13 571,066 -0.40(-2.06%)
Jun 09, 2020 19.35 19.67 19.17 19.53 622,189 -0.18(-0.93%)
Jun 08, 2020 19.70 20.01 19.50 19.71 464,743 +0.50(+2.58%)
Jun 05, 2020 19.75 20.07 19.04 19.22 861,170 -0.24(-1.24%)
Jun 04, 2020 19.47 19.71 19.28 19.46 342,600 -0.01(-0.07%)
Jun 03, 2020 19.35 19.69 19.33 19.47 403,647 +0.22(+1.14%)
Jun 02, 2020 18.67 19.33 18.65 19.25 1,282,339 +0.60(+3.21%)
Jun 01, 2020 18.58 19.23 18.41 18.66 1,076,118 -0.18(-0.97%)
May 29, 2020 18.33 18.85 18.29 18.84 697,099 +0.27(+1.46%)
May 28, 2020 18.91 18.93 18.45 18.57 346,644 -0.09(-0.47%)
May 27, 2020 18.74 18.79 18.26 18.66 502,754 +0.31(+1.67%)
May 26, 2020 18.80 19.03 18.33 18.35 671,866 -0.21(-1.14%)
May 22, 2020 18.43 18.62 18.13 18.56 372,242 +0.09(+0.51%)
May 21, 2020 18.62 18.91 18.11 18.47 1,588,005 +0.05(+0.28%)
May 20, 2020 18.18 18.64 18.02 18.41 985,773 +0.54(+3.02%)
May 19, 2020 17.80 18.11 17.56 17.87 733,062 +0.46(+2.64%)
May 18, 2020 17.82 18.07 17.38 17.41 639,849 +0.13(+0.76%)
May 15, 2020 16.65 17.50 16.52 17.28 900,339 +0.66(+4.00%)
May 14, 2020 15.70 16.71 15.61 16.62 537,101 +0.51(+3.17%)
May 13, 2020 17.53 17.53 15.82 16.11 979,944 -1.35(-7.74%)
May 12, 2020 17.37 17.88 16.60 17.46 1,324,948 -0.55(-3.08%)
May 11, 2020 17.01 18.07 16.95 18.01 1,122,944 +0.61(+3.48%)
May 08, 2020 16.79 17.64 16.60 17.41 1,762,058 +0.83(+4.98%)
May 07, 2020 17.59 17.67 16.46 16.58 1,235,532 -0.55(-3.20%)
May 06, 2020 17.72 17.80 16.63 17.13 859,430 -0.51(-2.92%)
May 05, 2020 17.72 17.93 17.33 17.64 997,181 +0.39(+2.25%)
May 04, 2020 16.94 17.60 16.71 17.26 928,575 +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.