Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.80 15.19 14.56 15.06 544,309 +0.07(+0.47%)
Jun 29, 2020 15.01 15.12 14.65 14.99 756,358 +0.16(+1.08%)
Jun 26, 2020 15.14 15.14 14.46 14.83 729,800 -0.56(-3.64%)
Jun 25, 2020 15.04 15.40 14.84 15.39 732,829 +0.49(+3.29%)
Jun 24, 2020 15.00 15.14 14.30 14.90 1,030,883 -0.37(-2.42%)
Jun 23, 2020 15.81 15.88 15.18 15.27 984,200 -0.30(-1.93%)
Jun 22, 2020 15.44 15.78 15.30 15.57 628,160 +0.27(+1.76%)
Jun 19, 2020 15.70 15.85 15.13 15.30 1,143,800 -0.12(-0.78%)
Jun 18, 2020 15.31 15.96 15.22 15.42 893,805 -0.27(-1.72%)
Jun 17, 2020 14.94 15.94 14.93 15.69 1,200,662 +0.75(+5.02%)
Jun 16, 2020 15.11 15.57 14.70 14.94 1,428,752 +0.34(+2.33%)
Jun 15, 2020 13.78 14.66 13.52 14.60 2,318,894 +0.06(+0.41%)
Jun 12, 2020 14.04 14.64 13.92 14.54 779,700 +1.09(+8.10%)
Jun 11, 2020 13.78 13.91 13.16 13.45 489,339 -1.36(-9.18%)
Jun 10, 2020 15.64 15.64 14.59 14.81 596,843 -0.77(-4.94%)
Jun 09, 2020 15.39 15.63 15.13 15.58 330,146 -0.26(-1.64%)
Jun 08, 2020 15.45 15.85 15.19 15.84 1,244,535 +0.68(+4.49%)
Jun 05, 2020 15.76 16.33 14.88 15.16 818,100 +0.24(+1.61%)
Jun 04, 2020 14.82 15.19 14.74 14.92 545,650 -0.08(-0.53%)
Jun 03, 2020 15.00 15.62 14.70 15.00 1,415,186 +0.37(+2.53%)
Jun 02, 2020 13.92 14.72 13.63 14.63 1,059,643 +0.91(+6.63%)
Jun 01, 2020 12.82 14.06 12.71 13.72 1,259,818 +0.94(+7.36%)
May 29, 2020 12.94 12.97 12.43 12.78 845,400 -0.27(-2.07%)
May 28, 2020 13.84 13.90 12.52 13.05 1,867,162 -0.60(-4.40%)
May 27, 2020 12.48 13.71 12.38 13.65 1,336,005 +1.09(+8.68%)
May 26, 2020 12.95 13.25 12.37 12.56 1,013,962 +0.25(+2.03%)
May 22, 2020 12.57 12.63 12.25 12.31 505,500 -0.23(-1.83%)
May 21, 2020 11.59 12.57 11.53 12.54 1,619,838 +1.04(+9.04%)
May 20, 2020 11.31 11.78 11.31 11.50 1,673,912 -0.22(-1.88%)
May 19, 2020 11.45 11.87 11.14 11.72 1,267,251 +0.40(+3.53%)
May 18, 2020 11.17 11.51 11.00 11.32 1,749,965 +0.60(+5.60%)
May 15, 2020 11.05 11.22 10.61 10.72 638,300 -0.34(-3.07%)
May 14, 2020 10.32 11.16 10.04 11.06 1,290,476 +0.45(+4.24%)
May 13, 2020 10.97 11.14 10.35 10.61 1,398,980 -0.32(-2.93%)
May 12, 2020 11.48 11.52 10.91 10.93 997,683 -0.54(-4.71%)
May 11, 2020 11.72 11.86 11.43 11.47 359,339 -0.39(-3.29%)
May 08, 2020 11.58 12.02 11.53 11.86 739,700 +0.48(+4.22%)
May 07, 2020 11.73 11.92 11.27 11.38 1,070,897 -0.37(-3.15%)
May 06, 2020 12.09 12.25 11.74 11.75 461,275 -0.30(-2.49%)
May 05, 2020 12.71 12.94 12.01 12.05 604,039 -0.35(-2.82%)
May 04, 2020 12.17 12.81 12.01 12.40 466,136 -0.04(-0.32%)
May 01, 2020 12.92 12.99 12.23 12.44 460,200 -0.90(-6.75%)
Apr 30, 2020 13.89 13.89 13.18 13.34 1,032,658 -0.70(-4.99%)
Apr 29, 2020 13.57 14.14 13.40 14.04 836,534 +0.84(+6.36%)
Apr 28, 2020 12.90 13.34 12.59 13.20 567,755 +0.56(+4.43%)
Apr 27, 2020 11.99 12.82 11.83 12.64 1,884,523 +0.83(+7.03%)
Apr 24, 2020 13.09 13.25 11.72 11.81 809,500 -1.40(-10.60%)
Apr 23, 2020 13.42 13.59 12.86 13.21 1,079,720 +0.00(+0.00%)
Apr 22, 2020 12.70 13.36 12.39 13.21 1,772,737 +1.01(+8.28%)
Apr 21, 2020 11.90 12.37 11.76 12.20 999,927 -0.22(-1.77%)
Apr 20, 2020 11.51 12.63 11.26 12.42 3,518,451 +0.59(+4.99%)
Apr 17, 2020 12.51 12.59 11.62 11.83 1,003,200 -0.27(-2.23%)
Apr 16, 2020 12.56 12.70 11.58 12.10 1,149,594 -0.33(-2.65%)
Apr 15, 2020 11.90 12.59 11.57 12.43 1,476,523 +0.10(+0.81%)
Apr 14, 2020 12.10 12.68 11.96 12.33 907,676 +0.38(+3.18%)
Apr 13, 2020 11.55 12.17 11.18 11.95 995,440 +0.48(+4.18%)
Apr 09, 2020 12.40 12.64 11.33 11.47 1,073,200 -0.54(-4.50%)
Apr 08, 2020 11.60 12.05 11.04 12.01 1,018,387 +0.58(+5.07%)
Apr 07, 2020 12.59 13.14 11.01 11.43 1,015,839 -0.53(-4.43%)
Apr 06, 2020 11.46 12.33 11.33 11.96 784,083 +0.91(+8.24%)
Apr 03, 2020 11.47 11.61 10.61 11.05 801,500 -0.39(-3.41%)
Apr 02, 2020 11.68 12.17 10.92 11.44 735,342 +0.08(+0.70%)
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.