Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.52 19.30 18.12 18.28 4,632,900 -0.32(-1.72%)
Jul 30, 2020 18.29 18.92 18.08 18.60 3,934,223 +0.11(+0.59%)
Jul 29, 2020 19.27 19.32 18.39 18.49 7,452,490 -0.99(-5.08%)
Jul 28, 2020 17.31 19.59 17.13 19.48 19,481,450 +2.52(+14.86%)
Jul 27, 2020 16.61 17.28 16.59 16.96 3,405,426 +0.49(+2.98%)
Jul 24, 2020 16.52 16.58 16.20 16.47 2,325,000 -0.22(-1.32%)
Jul 23, 2020 17.20 17.26 16.61 16.69 3,175,152 -0.61(-3.53%)
Jul 22, 2020 17.72 17.72 17.22 17.30 1,990,411 -0.35(-1.98%)
Jul 21, 2020 17.83 18.10 17.64 17.65 2,439,949 -0.04(-0.23%)
Jul 20, 2020 17.82 18.15 17.57 17.69 2,088,196 -0.26(-1.45%)
Jul 17, 2020 18.18 18.51 17.85 17.95 2,553,300 -0.16(-0.88%)
Jul 16, 2020 17.94 18.65 17.62 18.11 4,189,886 -0.04(-0.22%)
Jul 15, 2020 17.51 18.28 17.50 18.15 4,347,376 +0.77(+4.43%)
Jul 14, 2020 17.20 17.61 16.92 17.38 2,544,822 +0.08(+0.46%)
Jul 13, 2020 17.37 18.42 17.03 17.30 6,547,876 -0.12(-0.69%)
Jul 10, 2020 16.00 17.44 15.95 17.42 5,328,000 +1.40(+8.74%)
Jul 09, 2020 16.25 16.38 15.57 16.02 2,645,429 -0.31(-1.90%)
Jul 08, 2020 16.61 16.68 16.15 16.33 2,001,594 -0.17(-1.03%)
Jul 07, 2020 16.73 16.94 16.45 16.50 1,928,682 -0.44(-2.60%)
Jul 06, 2020 16.50 17.09 16.22 16.94 3,213,564 +0.49(+2.98%)
Jul 02, 2020 16.55 16.78 16.29 16.45 2,043,600 -0.02(-0.12%)
Jul 01, 2020 16.08 16.94 16.08 16.47 2,463,476 +0.31(+1.92%)
Jun 30, 2020 16.26 16.33 15.95 16.16 1,957,012 -0.18(-1.10%)
Jun 29, 2020 15.80 16.39 15.32 16.34 2,823,323 +0.39(+2.45%)
Jun 26, 2020 16.46 16.54 15.87 15.95 3,162,300 -0.64(-3.86%)
Jun 25, 2020 16.50 16.73 16.26 16.59 3,245,168 -0.12(-0.72%)
Jun 24, 2020 17.11 17.33 16.50 16.71 3,891,087 -0.53(-3.07%)
Jun 23, 2020 17.38 18.65 17.18 17.24 8,347,852 -0.13(-0.75%)
Jun 22, 2020 17.14 17.66 17.14 17.37 2,916,767 +0.04(+0.23%)
Jun 19, 2020 17.86 17.91 17.05 17.33 4,015,000 +0.08(+0.46%)
Jun 18, 2020 16.80 17.68 16.58 17.25 5,591,797 +0.36(+2.13%)
Jun 17, 2020 17.82 17.96 16.75 16.89 6,105,065 -0.91(-5.11%)
Jun 16, 2020 17.31 17.82 16.94 17.80 7,361,069 +1.05(+6.27%)
Jun 15, 2020 16.07 16.77 15.94 16.75 3,173,429 +0.25(+1.52%)
Jun 12, 2020 16.66 16.74 16.22 16.50 3,553,300 +0.59(+3.71%)
Jun 11, 2020 16.90 17.03 15.80 15.91 6,294,109 -1.78(-10.06%)
Jun 10, 2020 18.08 18.28 17.55 17.69 4,649,911 -0.04(-0.23%)
Jun 09, 2020 17.59 18.37 17.10 17.73 6,640,625 -0.21(-1.17%)
Jun 08, 2020 16.65 18.15 16.65 17.94 11,264,156 +1.43(+8.66%)
Jun 05, 2020 16.72 17.00 16.36 16.51 5,898,500 -0.12(-0.72%)
Jun 04, 2020 16.50 17.10 16.22 16.63 6,039,691 +0.06(+0.36%)
Jun 03, 2020 16.30 17.01 16.06 16.57 7,952,976 +0.43(+2.66%)
Jun 02, 2020 16.46 16.80 16.05 16.14 8,529,279 -0.34(-2.06%)
Jun 01, 2020 16.69 16.95 15.88 16.48 17,073,430 -0.89(-5.12%)
May 29, 2020 17.00 18.39 16.95 17.37 25,314,000 -4.35(-20.03%)
May 28, 2020 20.05 22.19 19.84 21.72 15,196,062 +1.82(+9.15%)
May 27, 2020 20.08 20.35 18.51 19.90 10,226,091 -0.11(-0.55%)
May 26, 2020 20.60 20.92 19.85 20.01 12,913,795 +0.59(+3.04%)
May 22, 2020 18.38 19.48 17.60 19.42 14,024,500 +1.17(+6.41%)
May 21, 2020 17.00 18.50 16.67 18.25 10,573,505 +1.32(+7.80%)
May 20, 2020 17.65 17.92 16.53 16.93 6,848,600 -0.37(-2.14%)
May 19, 2020 16.50 17.54 15.82 17.30 9,447,656 +0.98(+6.00%)
May 18, 2020 16.51 16.95 15.76 16.32 9,374,745 +0.46(+2.90%)
May 15, 2020 14.34 15.99 13.92 15.86 11,927,200 +2.00(+14.43%)
May 14, 2020 13.20 14.02 12.95 13.86 4,523,939 +0.30(+2.21%)
May 13, 2020 14.78 14.78 13.36 13.56 8,218,700 -1.21(-8.19%)
May 12, 2020 14.96 15.65 14.62 14.77 7,402,077 -0.20(-1.34%)
May 11, 2020 15.23 15.33 14.72 14.97 4,463,592 -0.37(-2.41%)
May 08, 2020 15.57 15.60 15.15 15.34 3,802,700 -0.10(-0.65%)
May 07, 2020 15.43 15.83 15.24 15.44 3,299,417 +0.08(+0.52%)
May 06, 2020 15.87 15.92 15.28 15.36 2,837,254 -0.40(-2.54%)
May 05, 2020 16.00 16.28 15.66 15.76 4,467,075 +0.02(+0.13%)
May 04, 2020 16.26 16.26 15.32 15.74 8,245,320 +0.48(+3.15%)
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.