Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.78 15.82 15.48 15.59 10,070 -0.33(-2.05%)
Jul 30, 2020 15.91 16.28 15.70 15.92 6,773 -0.53(-3.22%)
Jul 29, 2020 16.61 16.61 16.44 16.45 4,488 +0.14(+0.87%)
Jul 28, 2020 16.56 16.97 16.27 16.31 17,610 -0.48(-2.84%)
Jul 27, 2020 16.46 17.65 16.45 16.78 7,822 +0.19(+1.17%)
Jul 24, 2020 16.48 16.77 16.43 16.59 5,770 +0.06(+0.37%)
Jul 23, 2020 16.81 16.81 16.52 16.53 2,063 -0.64(-3.71%)
Jul 22, 2020 16.38 18.07 16.34 17.16 13,992 +0.68(+4.13%)
Jul 21, 2020 15.56 17.32 15.56 16.48 16,817 +0.85(+5.43%)
Jul 20, 2020 15.64 15.64 15.44 15.63 4,161 -0.04(-0.23%)
Jul 17, 2020 15.49 15.77 15.49 15.67 3,847 -0.02(-0.11%)
Jul 16, 2020 16.25 16.25 15.69 15.69 2,822 -0.81(-4.93%)
Jul 15, 2020 15.98 16.79 15.98 16.50 13,442 +0.78(+4.95%)
Jul 14, 2020 15.89 15.89 15.57 15.72 10,569 -0.15(-0.95%)
Jul 13, 2020 15.93 16.73 15.70 15.87 10,442 +0.11(+0.73%)
Jul 10, 2020 15.47 15.76 15.47 15.76 5,770 +0.48(+3.12%)
Jul 09, 2020 16.26 16.29 15.16 15.28 20,675 -1.25(-7.54%)
Jul 08, 2020 16.09 16.61 15.64 16.53 17,152 +0.52(+3.26%)
Jul 07, 2020 17.30 17.30 15.55 16.00 18,799 -1.34(-7.74%)
Jul 06, 2020 18.10 18.10 16.99 17.35 13,056 -0.51(-2.87%)
Jul 02, 2020 17.68 18.07 17.68 17.86 4,073 +0.17(+0.95%)
Jul 01, 2020 17.96 18.32 17.41 17.69 14,522 -0.65(-3.52%)
Jun 30, 2020 17.78 18.34 17.78 18.34 11,638 +0.30(+1.67%)
Jun 29, 2020 19.26 19.26 17.83 18.04 23,474 -0.55(-2.95%)
Jun 26, 2020 19.55 19.80 18.27 18.59 712,524 -1.19(-6.03%)
Jun 25, 2020 19.71 19.80 19.58 19.78 36,545 +0.07(+0.36%)
Jun 24, 2020 19.69 19.87 19.12 19.71 30,266 +0.00(+0.00%)
Jun 23, 2020 20.03 20.03 18.53 19.71 33,948 +0.35(+1.83%)
Jun 22, 2020 19.00 20.33 18.79 19.35 29,643 +0.35(+1.86%)
Jun 19, 2020 18.98 19.00 18.85 19.00 16,859 +0.16(+0.84%)
Jun 18, 2020 18.15 19.00 18.12 18.84 17,389 +0.15(+0.80%)
Jun 17, 2020 19.20 19.20 17.23 18.69 10,359 -0.22(-1.17%)
Jun 16, 2020 18.51 19.70 16.67 18.91 24,047 +0.70(+3.83%)
Jun 15, 2020 18.11 19.44 16.30 18.21 32,198 -0.17(-0.91%)
Jun 12, 2020 17.91 18.63 17.91 18.38 13,238 +0.88(+5.05%)
Jun 11, 2020 17.77 18.36 16.76 17.50 14,579 -1.06(-5.71%)
Jun 10, 2020 17.98 18.81 17.30 18.56 12,226 +0.75(+4.22%)
Jun 09, 2020 18.09 18.56 17.70 17.81 5,503 -0.24(-1.32%)
Jun 08, 2020 18.03 18.12 17.50 18.05 25,594 +0.15(+0.84%)
Jun 05, 2020 17.44 19.53 17.44 17.90 30,325 +0.49(+2.79%)
Jun 04, 2020 16.66 17.45 16.66 17.41 21,277 +0.65(+3.85%)
Jun 03, 2020 16.79 16.97 16.72 16.76 9,886 +0.11(+0.64%)
Jun 02, 2020 17.00 17.00 16.37 16.66 9,885 +0.30(+1.82%)
Jun 01, 2020 16.61 17.26 16.26 16.36 15,373 -0.30(-1.79%)
May 29, 2020 16.31 17.18 16.31 16.66 8,668 +0.34(+2.10%)
May 28, 2020 16.64 16.64 16.32 16.32 1,745 -0.25(-1.53%)
May 27, 2020 17.00 17.00 16.48 16.57 9,290 -0.17(-1.00%)
May 26, 2020 16.22 17.33 16.05 16.74 13,655 +0.61(+3.75%)
May 22, 2020 15.87 16.13 15.61 16.13 25,662 +0.48(+3.08%)
May 21, 2020 15.83 15.83 15.58 15.65 13,776 -0.13(-0.83%)
May 20, 2020 15.88 16.13 15.74 15.78 11,731 +0.00(+0.00%)
May 19, 2020 16.03 16.05 15.67 15.78 10,776 -0.16(-0.99%)
May 18, 2020 16.76 16.76 15.94 15.94 12,338 +0.24(+1.51%)
May 15, 2020 15.18 15.80 15.18 15.70 7,071 +0.53(+3.47%)
May 14, 2020 15.18 16.69 15.18 15.18 5,287 +0.00(+0.00%)
May 13, 2020 16.61 16.61 15.18 15.18 9,918 -1.06(-6.53%)
May 12, 2020 16.71 16.71 16.10 16.24 4,638 -0.02(-0.11%)
May 11, 2020 17.18 17.18 16.26 16.26 15,383 -0.53(-3.19%)
May 08, 2020 15.34 16.93 15.14 16.79 16,423 +1.54(+10.12%)
May 07, 2020 15.10 15.34 15.10 15.25 7,941 +0.02(+0.11%)
May 06, 2020 15.34 15.34 15.09 15.23 7,518 -0.39(-2.47%)
May 05, 2020 15.11 15.62 15.11 15.62 7,148 +0.32(+2.06%)
May 04, 2020 15.12 15.33 15.05 15.30 8,993 +0.09(+0.58%)
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.