Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.79 11.91 11.11 11.56 1,141,500 -0.17(-1.45%)
Jul 30, 2020 11.73 11.90 11.37 11.73 774,296 -0.14(-1.18%)
Jul 29, 2020 12.31 12.43 11.81 11.87 793,232 -0.46(-3.73%)
Jul 28, 2020 12.23 12.62 12.06 12.33 488,127 -0.04(-0.32%)
Jul 27, 2020 13.12 13.22 11.84 12.37 830,744 +0.19(+1.56%)
Jul 24, 2020 12.52 12.52 12.02 12.18 503,600 -0.43(-3.41%)
Jul 23, 2020 13.18 13.33 12.51 12.61 597,920 -0.65(-4.90%)
Jul 22, 2020 13.67 13.82 13.23 13.26 282,200 -0.49(-3.56%)
Jul 21, 2020 14.05 14.15 13.72 13.75 550,521 -0.15(-1.08%)
Jul 20, 2020 13.67 13.97 13.65 13.90 447,409 +0.19(+1.39%)
Jul 17, 2020 13.97 14.17 13.44 13.71 543,300 -0.27(-1.93%)
Jul 16, 2020 13.58 14.01 13.43 13.98 405,631 +0.23(+1.67%)
Jul 15, 2020 13.44 13.90 13.07 13.75 695,059 +0.61(+4.64%)
Jul 14, 2020 13.26 13.85 12.60 13.14 700,243 -0.24(-1.79%)
Jul 13, 2020 13.58 14.10 13.36 13.38 879,180 +0.05(+0.38%)
Jul 10, 2020 13.20 13.52 12.93 13.33 654,600 +0.36(+2.78%)
Jul 09, 2020 13.36 13.42 12.67 12.97 459,663 -0.44(-3.28%)
Jul 08, 2020 13.36 13.49 12.86 13.41 773,611 +0.09(+0.68%)
Jul 07, 2020 13.90 14.07 13.17 13.32 793,932 -0.63(-4.52%)
Jul 06, 2020 14.26 14.26 13.27 13.95 901,551 -0.02(-0.14%)
Jul 02, 2020 14.75 14.97 13.81 13.97 803,600 -0.49(-3.39%)
Jul 01, 2020 14.77 14.90 14.21 14.46 748,310 -0.30(-2.03%)
Jun 30, 2020 14.88 14.88 14.18 14.76 810,770 -0.15(-1.01%)
Jun 29, 2020 15.07 15.49 14.88 14.91 562,675 +0.03(+0.20%)
Jun 26, 2020 14.46 15.10 14.34 14.88 1,333,800 +0.38(+2.62%)
Jun 25, 2020 14.61 14.82 14.28 14.50 782,662 -0.17(-1.16%)
Jun 24, 2020 15.55 15.65 14.60 14.67 490,912 -1.12(-7.09%)
Jun 23, 2020 16.13 16.20 15.71 15.79 575,639 -0.09(-0.57%)
Jun 22, 2020 15.66 15.97 15.47 15.88 560,779 +0.28(+1.79%)
Jun 19, 2020 15.45 15.75 15.24 15.60 735,900 +0.24(+1.56%)
Jun 18, 2020 14.82 15.43 14.82 15.36 347,266 +0.31(+2.06%)
Jun 17, 2020 15.10 15.43 14.84 15.05 635,435 +0.03(+0.20%)
Jun 16, 2020 15.06 15.12 14.53 15.02 707,485 +0.51(+3.51%)
Jun 15, 2020 14.08 14.75 13.72 14.51 665,910 -0.05(-0.34%)
Jun 12, 2020 13.84 14.60 13.02 14.56 1,242,900 +1.29(+9.72%)
Jun 11, 2020 14.50 14.57 12.79 13.27 1,157,402 -1.69(-11.30%)
Jun 10, 2020 15.37 15.59 14.77 14.96 1,033,248 -0.34(-2.22%)
Jun 09, 2020 15.34 15.55 15.00 15.30 2,455,444 -0.20(-1.29%)
Jun 08, 2020 15.27 15.62 14.89 15.50 1,238,338 +0.44(+2.92%)
Jun 05, 2020 15.10 15.78 14.77 15.06 823,900 +0.34(+2.31%)
Jun 04, 2020 15.14 15.48 14.65 14.72 571,223 -0.46(-3.03%)
Jun 03, 2020 15.34 15.68 14.89 15.18 643,582 +0.04(+0.26%)
Jun 02, 2020 14.65 15.29 14.49 15.14 1,231,141 +0.53(+3.63%)
Jun 01, 2020 14.27 14.89 14.04 14.61 962,247 +0.58(+4.13%)
May 29, 2020 14.11 14.48 13.34 14.03 1,813,900 -0.19(-1.34%)
May 28, 2020 14.64 14.75 13.81 14.22 1,522,013 -0.17(-1.18%)
May 27, 2020 15.25 15.34 14.06 14.39 1,155,414 -0.70(-4.64%)
May 26, 2020 16.09 16.09 15.02 15.09 1,043,691 -0.65(-4.13%)
May 22, 2020 16.15 16.30 15.72 15.74 827,800 -0.27(-1.69%)
May 21, 2020 16.16 16.30 15.67 16.01 726,499 -0.05(-0.31%)
May 20, 2020 16.28 16.50 15.96 16.06 901,664 +0.12(+0.75%)
May 19, 2020 16.08 16.45 15.36 15.94 1,405,675 -0.19(-1.18%)
May 18, 2020 15.59 16.29 15.24 16.13 950,035 +1.28(+8.66%)
May 15, 2020 14.61 15.02 14.38 14.85 848,900 +0.12(+0.85%)
May 14, 2020 14.33 15.10 14.03 14.72 697,141 +0.04(+0.27%)
May 13, 2020 15.54 15.86 14.12 14.68 981,053 -0.94(-6.02%)
May 12, 2020 16.00 16.53 15.59 15.62 773,181 -0.42(-2.62%)
May 11, 2020 15.40 16.16 14.97 16.04 816,682 +0.77(+5.04%)
May 08, 2020 14.77 16.11 14.54 15.27 808,500 +0.82(+5.67%)
May 07, 2020 15.37 16.00 14.07 14.45 1,469,638 -1.22(-7.79%)
May 06, 2020 16.09 16.27 15.60 15.67 1,192,687 -0.30(-1.88%)
May 05, 2020 15.58 16.39 15.45 15.97 1,713,301 +0.55(+3.57%)
May 04, 2020 14.10 15.52 14.00 15.42 1,073,855 +1.12(+7.83%)
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.