Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.63 17.88 16.51 17.30 153,500 +1.95(+12.70%)
Jul 30, 2020 15.17 15.89 14.95 15.35 132,595 -0.18(-1.16%)
Jul 29, 2020 15.10 15.65 14.89 15.53 84,937 +0.27(+1.77%)
Jul 28, 2020 15.01 15.30 14.90 15.26 56,698 +0.13(+0.86%)
Jul 27, 2020 14.78 15.13 14.67 15.13 62,315 +0.46(+3.14%)
Jul 24, 2020 14.50 15.00 14.00 14.67 13,100 +0.16(+1.10%)
Jul 23, 2020 15.00 15.00 14.51 14.51 11,509 -0.41(-2.75%)
Jul 22, 2020 15.13 15.16 13.62 14.92 16,154 -0.33(-2.16%)
Jul 21, 2020 14.89 15.37 13.98 15.25 47,852 +0.09(+0.59%)
Jul 20, 2020 15.50 15.74 15.06 15.16 7,425 -0.62(-3.93%)
Jul 17, 2020 15.74 15.88 15.13 15.78 5,100 +0.01(+0.06%)
Jul 16, 2020 15.89 15.89 15.02 15.77 4,209 -0.14(-0.88%)
Jul 15, 2020 15.44 15.91 15.31 15.91 14,863 +0.67(+4.40%)
Jul 14, 2020 15.00 15.34 14.80 15.24 23,906 +0.24(+1.60%)
Jul 13, 2020 15.86 15.86 15.00 15.00 27,471 -0.93(-5.84%)
Jul 10, 2020 15.75 15.98 15.50 15.93 10,500 +0.14(+0.89%)
Jul 09, 2020 15.75 15.99 15.51 15.79 19,286 -0.02(-0.13%)
Jul 08, 2020 15.93 16.60 15.63 15.81 17,417 +0.07(+0.44%)
Jul 07, 2020 15.30 15.80 15.30 15.74 24,435 +0.74(+4.93%)
Jul 06, 2020 15.71 15.71 15.00 15.00 42,764 -0.98(-6.13%)
Jul 02, 2020 16.39 16.40 15.72 15.98 49,200 -0.42(-2.56%)
Jul 01, 2020 16.49 16.49 16.13 16.40 14,645 -0.05(-0.30%)
Jun 30, 2020 16.30 16.45 15.99 16.45 22,731 +0.16(+0.98%)
Jun 29, 2020 16.53 16.55 16.08 16.29 34,773 -0.10(-0.61%)
Jun 26, 2020 16.14 16.39 15.70 16.39 22,100 +0.10(+0.61%)
Jun 25, 2020 15.93 16.30 15.50 16.29 39,630 +0.33(+2.07%)
Jun 24, 2020 14.97 16.00 14.65 15.96 35,632 +0.68(+4.45%)
Jun 23, 2020 13.97 15.65 13.97 15.28 46,723 +1.31(+9.38%)
Jun 22, 2020 16.30 16.32 13.88 13.97 135,591 -2.37(-14.50%)
Jun 19, 2020 16.13 16.46 15.50 16.34 56,500 +0.37(+2.32%)
Jun 18, 2020 15.06 15.99 14.94 15.97 48,852 +0.63(+4.11%)
Jun 17, 2020 15.12 15.50 14.88 15.34 67,798 +0.26(+1.72%)
Jun 16, 2020 15.33 15.50 14.92 15.08 32,628 -0.16(-1.05%)
Jun 15, 2020 14.77 15.60 14.76 15.24 55,478 +0.24(+1.60%)
Jun 12, 2020 14.87 15.25 14.60 15.00 52,200 +0.37(+2.53%)
Jun 11, 2020 14.29 14.90 13.82 14.63 58,125 -0.37(-2.47%)
Jun 10, 2020 14.90 15.10 14.66 15.00 110,581 -0.09(-0.60%)
Jun 09, 2020 15.06 15.79 14.50 15.09 92,913 -0.02(-0.13%)
Jun 08, 2020 13.98 15.22 13.87 15.11 151,854 +1.44(+10.53%)
Jun 05, 2020 12.39 14.28 11.72 13.67 274,800 +1.89(+16.04%)
Jun 04, 2020 12.54 12.65 10.95 11.78 550,119 -2.51(-17.56%)
Jun 03, 2020 22.50 22.50 13.75 14.29 1,028,746 -8.26(-36.63%)
Jun 02, 2020 23.69 23.99 21.13 22.55 254,702 -0.78(-3.34%)
Jun 01, 2020 19.99 23.40 19.89 23.33 221,972 +3.38(+16.94%)
May 29, 2020 18.70 20.00 18.52 19.95 109,900 +1.25(+6.68%)
May 28, 2020 18.50 19.73 18.28 18.70 113,013 +0.48(+2.63%)
May 27, 2020 18.42 19.35 17.20 18.22 95,395 +0.71(+4.05%)
May 26, 2020 17.00 20.19 16.40 17.51 380,078 +1.23(+7.56%)
May 22, 2020 13.80 17.39 13.78 16.28 201,200 +2.58(+18.83%)
May 21, 2020 13.00 13.90 13.00 13.70 62,552 +0.70(+5.38%)
May 20, 2020 12.76 13.25 12.76 13.00 76,358 +0.36(+2.85%)
May 19, 2020 12.37 12.64 12.30 12.64 46,239 +0.29(+2.35%)
May 18, 2020 12.50 12.96 11.91 12.35 66,913 +0.03(+0.24%)
May 15, 2020 12.00 12.82 12.00 12.32 68,700 +0.23(+1.90%)
May 14, 2020 11.34 12.10 10.74 12.09 66,900 +0.80(+7.09%)
May 13, 2020 11.69 11.75 10.88 11.29 60,119 -0.61(-5.13%)
May 12, 2020 11.49 12.19 11.33 11.90 65,968 +0.72(+6.44%)
May 11, 2020 13.13 13.13 10.53 11.18 150,921 -1.96(-14.92%)
May 08, 2020 13.75 14.99 12.60 13.14 152,800 +0.75(+6.05%)
May 07, 2020 11.57 12.48 11.39 12.39 92,434 +1.01(+8.88%)
May 06, 2020 10.67 11.55 10.57 11.38 87,731 +0.83(+7.87%)
May 05, 2020 9.960 10.60 9.820 10.55 70,877 +0.66(+6.67%)
May 04, 2020 9.300 9.890 9.130 9.890 20,409 +0.58(+6.23%)
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.