Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.56 16.74 15.70 15.77 190,823 -0.92(-5.51%)
Jul 29, 2021 16.63 17.54 16.56 16.69 209,473 -0.41(-2.40%)
Jul 28, 2021 16.64 17.23 16.45 17.10 250,134 +0.60(+3.64%)
Jul 27, 2021 15.97 16.56 15.94 16.50 284,325 +0.29(+1.79%)
Jul 26, 2021 16.29 16.64 16.14 16.21 99,532 -0.07(-0.43%)
Jul 23, 2021 16.44 16.59 16.23 16.28 87,130 -0.04(-0.25%)
Jul 22, 2021 16.19 16.33 15.87 16.32 161,728 +0.00(+0.00%)
Jul 21, 2021 16.12 16.50 16.12 16.32 89,990 +0.43(+2.71%)
Jul 20, 2021 15.10 16.05 15.05 15.89 252,490 +0.67(+4.40%)
Jul 19, 2021 15.65 15.65 14.78 15.22 168,459 -0.71(-4.46%)
Jul 16, 2021 16.64 16.73 15.89 15.93 107,109 -0.56(-3.40%)
Jul 15, 2021 15.62 16.54 15.62 16.49 201,239 +0.77(+4.90%)
Jul 14, 2021 16.50 17.01 15.59 15.72 625,671 -0.43(-2.66%)
Jul 13, 2021 16.70 16.71 15.82 16.15 351,492 -0.79(-4.66%)
Jul 12, 2021 16.45 17.02 16.45 16.94 76,947 +0.23(+1.38%)
Jul 09, 2021 16.63 16.94 16.52 16.71 144,770 +0.42(+2.58%)
Jul 08, 2021 16.41 16.87 16.20 16.29 156,720 -0.55(-3.27%)
Jul 07, 2021 16.54 16.90 16.52 16.84 91,665 +0.14(+0.84%)
Jul 06, 2021 16.97 17.00 16.52 16.70 104,165 -0.26(-1.53%)
Jul 02, 2021 17.11 17.11 16.83 16.96 95,618 -0.11(-0.64%)
Jul 01, 2021 17.16 17.51 16.96 17.07 131,277 +0.07(+0.41%)
Jun 30, 2021 16.13 17.08 16.07 17.00 193,583 +0.82(+5.07%)
Jun 29, 2021 16.42 16.42 16.15 16.18 112,276 -0.07(-0.43%)
Jun 28, 2021 16.88 16.88 16.25 16.25 107,582 -0.63(-3.73%)
Jun 25, 2021 17.07 17.49 16.88 16.88 440,834 -0.10(-0.59%)
Jun 24, 2021 16.97 17.06 16.84 16.98 80,909 +0.19(+1.13%)
Jun 23, 2021 16.59 16.99 16.59 16.79 108,945 +0.11(+0.66%)
Jun 22, 2021 16.79 16.91 16.50 16.68 172,843 -0.39(-2.28%)
Jun 21, 2021 16.53 17.10 16.52 17.07 149,108 +0.82(+5.05%)
Jun 18, 2021 16.84 16.89 16.20 16.25 239,491 -0.95(-5.52%)
Jun 17, 2021 17.56 17.56 16.81 17.20 102,342 -0.34(-1.94%)
Jun 16, 2021 17.62 17.70 17.12 17.54 180,531 -0.16(-0.90%)
Jun 15, 2021 17.35 17.85 17.35 17.70 182,737 +0.25(+1.43%)
Jun 14, 2021 17.79 17.82 17.41 17.45 110,602 -0.21(-1.19%)
Jun 11, 2021 17.63 17.71 17.25 17.66 377,983 +0.15(+0.86%)
Jun 10, 2021 18.28 18.32 17.49 17.51 187,589 -0.52(-2.88%)
Jun 09, 2021 18.18 18.18 17.89 18.03 141,737 -0.15(-0.83%)
Jun 08, 2021 17.94 18.28 17.79 18.18 143,491 +0.17(+0.94%)
Jun 07, 2021 17.71 18.05 17.43 18.01 208,069 +0.30(+1.69%)
Jun 04, 2021 17.97 17.95 17.27 17.71 182,781 -0.24(-1.34%)
Jun 03, 2021 17.72 18.02 17.38 17.95 307,889 +0.29(+1.64%)
Jun 02, 2021 16.83 17.66 16.70 17.66 283,845 +0.70(+4.13%)
Jun 01, 2021 16.69 17.49 16.61 16.96 456,342 +0.45(+2.73%)
May 28, 2021 16.55 16.57 16.25 16.51 107,978 +0.15(+0.92%)
May 27, 2021 16.35 16.50 16.27 16.36 120,189 +0.05(+0.31%)
May 26, 2021 15.77 16.33 15.75 16.31 120,518 +0.54(+3.42%)
May 25, 2021 15.81 16.00 15.74 15.77 121,032 -0.05(-0.32%)
May 24, 2021 15.76 15.97 15.72 15.82 88,443 +0.15(+0.96%)
May 21, 2021 15.62 15.95 15.62 15.67 114,509 +0.20(+1.29%)
May 20, 2021 15.24 15.58 15.10 15.47 125,217 +0.29(+1.91%)
May 19, 2021 14.84 15.28 14.80 15.18 213,682 +0.05(+0.33%)
May 18, 2021 15.19 15.55 15.11 15.13 122,246 +0.11(+0.73%)
May 17, 2021 14.89 15.05 14.71 15.02 87,061 -0.09(-0.60%)
May 14, 2021 14.42 15.15 14.30 15.11 160,118 +0.90(+6.33%)
May 13, 2021 14.07 14.46 13.95 14.21 152,747 -0.02(-0.14%)
May 12, 2021 14.84 15.10 14.16 14.23 178,190 -0.64(-4.30%)
May 11, 2021 15.24 15.35 14.59 14.87 194,542 -0.82(-5.23%)
May 10, 2021 16.10 16.10 15.66 15.69 244,267 -0.10(-0.63%)
May 07, 2021 14.88 15.81 14.81 15.79 245,005 +0.69(+4.57%)
May 06, 2021 14.78 15.10 14.71 15.10 217,341 +0.19(+1.27%)
May 05, 2021 15.11 15.17 14.78 14.91 267,416 -0.08(-0.53%)
May 04, 2021 15.20 15.38 14.80 14.99 416,749 +0.10(+0.67%)
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.