Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.26 16.35 15.93 16.03 832,100 -0.23(-1.41%)
Jul 30, 2020 16.28 16.39 16.03 16.26 627,682 -0.21(-1.28%)
Jul 29, 2020 15.76 16.49 15.69 16.47 386,838 +0.85(+5.44%)
Jul 28, 2020 14.95 15.75 14.95 15.62 451,744 +0.74(+4.97%)
Jul 27, 2020 14.95 14.98 14.59 14.88 359,851 -0.23(-1.52%)
Jul 24, 2020 15.64 15.64 15.04 15.11 343,600 -0.47(-3.02%)
Jul 23, 2020 15.64 15.71 15.14 15.58 567,561 -0.05(-0.32%)
Jul 22, 2020 15.61 15.81 15.18 15.63 324,689 -0.20(-1.26%)
Jul 21, 2020 15.47 15.99 15.36 15.83 320,353 +0.59(+3.87%)
Jul 20, 2020 15.83 15.83 14.97 15.24 581,906 -0.83(-5.16%)
Jul 17, 2020 16.82 16.86 16.01 16.07 410,200 -0.69(-4.12%)
Jul 16, 2020 16.52 16.86 16.50 16.76 502,486 +0.06(+0.36%)
Jul 15, 2020 16.58 17.07 16.28 16.70 420,083 +0.74(+4.64%)
Jul 14, 2020 15.89 16.03 15.46 15.96 361,211 -0.07(-0.44%)
Jul 13, 2020 16.44 16.64 15.96 16.03 501,285 -0.18(-1.11%)
Jul 10, 2020 16.07 16.70 16.07 16.21 298,200 +0.12(+0.75%)
Jul 09, 2020 17.42 17.60 15.71 16.09 905,149 -0.79(-4.68%)
Jul 08, 2020 16.13 16.91 15.88 16.88 553,267 +0.67(+4.13%)
Jul 07, 2020 16.52 16.61 16.06 16.21 1,054,062 -0.60(-3.57%)
Jul 06, 2020 16.49 16.90 16.24 16.81 630,823 +0.76(+4.74%)
Jul 02, 2020 15.86 16.35 15.64 16.05 710,100 +0.56(+3.62%)
Jul 01, 2020 15.76 16.00 15.13 15.49 700,144 -0.19(-1.21%)
Jun 30, 2020 15.40 15.87 15.36 15.68 586,857 +0.18(+1.16%)
Jun 29, 2020 15.08 15.70 14.86 15.50 381,687 +0.68(+4.59%)
Jun 26, 2020 15.16 15.65 14.62 14.82 766,300 -0.33(-2.18%)
Jun 25, 2020 15.43 15.45 14.66 15.15 596,020 -0.47(-3.01%)
Jun 24, 2020 15.91 16.08 15.61 15.62 656,238 -0.64(-3.94%)
Jun 23, 2020 16.28 16.40 15.86 16.26 550,611 +0.08(+0.49%)
Jun 22, 2020 15.45 16.25 15.18 16.18 388,332 +0.72(+4.66%)
Jun 19, 2020 16.50 16.50 15.45 15.46 1,190,500 -0.72(-4.45%)
Jun 18, 2020 15.70 16.36 15.65 16.18 565,428 +0.16(+1.00%)
Jun 17, 2020 16.50 16.55 15.86 16.02 762,740 -0.48(-2.91%)
Jun 16, 2020 16.52 16.72 15.57 16.50 970,520 +0.99(+6.38%)
Jun 15, 2020 14.81 15.64 14.63 15.51 851,623 -0.25(-1.59%)
Jun 12, 2020 16.27 16.35 15.17 15.76 643,300 +0.14(+0.90%)
Jun 11, 2020 16.09 16.27 15.58 15.62 447,480 -1.50(-8.76%)
Jun 10, 2020 17.36 17.80 16.97 17.12 578,231 -0.30(-1.72%)
Jun 09, 2020 17.50 17.69 17.06 17.42 484,951 -0.56(-3.11%)
Jun 08, 2020 18.03 18.09 17.04 17.98 658,414 +0.40(+2.28%)
Jun 05, 2020 18.34 19.03 17.52 17.58 731,300 +0.68(+4.02%)
Jun 04, 2020 15.57 16.91 15.57 16.90 1,436,552 +1.23(+7.85%)
Jun 03, 2020 15.20 15.73 14.99 15.67 648,865 +0.88(+5.95%)
Jun 02, 2020 14.35 14.84 13.89 14.79 541,838 +0.57(+4.01%)
Jun 01, 2020 14.07 14.52 13.89 14.22 463,319 +0.14(+0.99%)
May 29, 2020 14.61 14.72 13.68 14.08 1,229,700 -0.64(-4.35%)
May 28, 2020 15.62 15.62 14.65 14.72 556,820 -0.77(-4.97%)
May 27, 2020 15.37 15.55 14.53 15.49 751,842 +0.61(+4.10%)
May 26, 2020 15.32 15.73 14.65 14.88 968,838 +0.16(+1.09%)
May 22, 2020 14.85 16.14 14.36 14.72 1,275,600 -1.03(-6.54%)
May 21, 2020 14.84 16.09 14.84 15.75 619,118 +0.89(+5.99%)
May 20, 2020 14.93 15.20 14.71 14.86 351,332 +0.05(+0.34%)
May 19, 2020 15.28 15.45 14.78 14.81 349,315 -0.64(-4.14%)
May 18, 2020 14.93 15.56 14.86 15.45 442,614 +1.22(+8.57%)
May 15, 2020 13.40 14.45 13.36 14.23 506,600 +0.72(+5.33%)
May 14, 2020 13.40 13.54 12.76 13.51 672,139 -0.14(-1.03%)
May 13, 2020 14.40 14.40 13.52 13.65 481,638 -0.86(-5.93%)
May 12, 2020 15.28 15.40 14.50 14.51 341,229 -0.76(-4.98%)
May 11, 2020 14.90 15.58 14.82 15.27 484,202 +0.12(+0.79%)
May 08, 2020 14.25 15.21 14.16 15.15 535,300 +1.19(+8.52%)
May 07, 2020 14.07 14.47 13.77 13.96 580,167 +0.15(+1.09%)
May 06, 2020 14.06 14.32 13.73 13.81 355,248 -0.04(-0.29%)
May 05, 2020 14.46 14.82 13.80 13.85 500,747 -0.30(-2.12%)
May 04, 2020 13.85 14.39 13.63 14.15 376,770 -0.19(-1.32%)
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.