Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.07 21.45 20.53 21.44 236,983 +0.25(+1.17%)
Jul 30, 2020 20.77 21.30 20.03 21.19 182,724 -0.12(-0.55%)
Jul 29, 2020 20.18 21.32 20.07 21.31 240,051 +1.36(+6.82%)
Jul 28, 2020 20.25 20.48 19.95 19.95 157,818 -0.41(-2.01%)
Jul 27, 2020 20.58 20.58 19.41 20.36 265,298 -0.25(-1.23%)
Jul 24, 2020 21.94 21.94 20.47 20.61 232,663 -1.43(-6.48%)
Jul 23, 2020 21.87 22.70 21.81 22.04 221,875 +0.02(+0.09%)
Jul 22, 2020 22.21 22.81 21.80 22.02 219,205 -0.32(-1.41%)
Jul 21, 2020 22.03 22.72 21.65 22.34 361,354 +0.73(+3.40%)
Jul 20, 2020 21.46 21.78 21.24 21.60 251,969 +0.14(+0.63%)
Jul 17, 2020 21.39 21.74 21.30 21.47 276,789 +0.05(+0.23%)
Jul 16, 2020 20.95 21.75 20.70 21.42 321,173 +0.20(+0.96%)
Jul 15, 2020 20.14 21.26 20.02 21.21 371,458 +1.64(+8.40%)
Jul 14, 2020 19.77 19.96 18.68 19.57 373,451 -0.31(-1.56%)
Jul 13, 2020 19.93 20.74 19.65 19.88 464,011 +0.43(+2.20%)
Jul 10, 2020 19.32 19.53 19.01 19.45 260,023 +0.08(+0.40%)
Jul 09, 2020 20.32 20.32 19.29 19.38 495,427 -0.88(-4.37%)
Jul 08, 2020 20.14 20.51 19.37 20.26 250,610 +0.06(+0.29%)
Jul 07, 2020 20.68 20.87 20.11 20.20 318,734 -0.84(-3.97%)
Jul 06, 2020 21.50 21.72 20.78 21.04 224,642 +0.04(+0.18%)
Jul 02, 2020 21.82 22.05 20.97 21.00 315,463 -0.16(-0.74%)
Jul 01, 2020 21.66 22.13 21.13 21.16 282,037 -0.58(-2.68%)
Jun 30, 2020 21.18 21.79 21.05 21.74 224,893 +0.46(+2.15%)
Jun 29, 2020 20.57 21.38 20.09 21.28 236,136 +1.05(+5.19%)
Jun 26, 2020 21.05 21.44 20.14 20.23 788,504 -1.04(-4.89%)
Jun 25, 2020 20.07 21.41 20.07 21.27 500,446 +0.92(+4.54%)
Jun 24, 2020 22.33 22.48 20.30 20.35 651,317 -2.44(-10.71%)
Jun 23, 2020 22.87 22.91 21.85 22.79 693,040 +0.52(+2.36%)
Jun 22, 2020 22.61 23.11 21.93 22.26 553,420 -0.52(-2.28%)
Jun 19, 2020 23.80 24.58 22.78 22.78 682,664 -0.60(-2.56%)
Jun 18, 2020 23.02 23.40 22.38 23.38 339,417 +0.15(+0.63%)
Jun 17, 2020 24.24 24.24 22.02 23.24 572,120 -1.16(-4.74%)
Jun 16, 2020 25.48 25.99 24.27 24.39 729,699 +0.15(+0.60%)
Jun 15, 2020 22.53 24.70 22.36 24.25 284,914 +0.76(+3.23%)
Jun 12, 2020 24.00 24.55 22.33 23.49 462,858 +1.15(+5.13%)
Jun 11, 2020 23.91 24.88 22.23 22.34 616,880 -3.59(-13.84%)
Jun 10, 2020 28.20 28.69 25.61 25.93 587,267 -2.07(-7.40%)
Jun 09, 2020 29.37 29.79 27.93 28.00 297,797 -2.14(-7.10%)
Jun 08, 2020 28.68 30.88 28.36 30.14 694,284 +2.56(+9.27%)
Jun 05, 2020 27.22 28.57 27.00 27.58 532,595 +1.21(+4.57%)
Jun 04, 2020 24.74 27.01 24.73 26.38 637,543 +1.26(+5.03%)
Jun 03, 2020 23.95 25.37 23.95 25.11 450,666 +1.52(+6.43%)
Jun 02, 2020 23.31 23.81 22.78 23.60 346,992 +0.63(+2.75%)
Jun 01, 2020 21.81 23.19 21.57 22.96 326,501 +1.25(+5.75%)
May 29, 2020 21.72 22.03 20.99 21.71 433,348 -0.36(-1.62%)
May 28, 2020 22.11 22.32 21.46 22.07 398,462 +0.19(+0.89%)
May 27, 2020 21.39 22.02 20.39 21.88 393,958 +1.08(+5.17%)
May 26, 2020 20.82 21.51 20.64 20.80 282,427 +0.85(+4.27%)
May 22, 2020 20.11 20.11 19.20 19.95 145,103 -0.13(-0.63%)
May 21, 2020 20.28 20.49 19.86 20.08 385,973 -0.26(-1.29%)
May 20, 2020 20.05 20.66 19.91 20.34 437,492 +0.73(+3.71%)
May 19, 2020 18.78 20.44 18.37 19.61 397,065 +0.72(+3.82%)
May 18, 2020 17.70 19.50 17.59 18.89 444,987 +1.99(+11.78%)
May 15, 2020 16.81 17.21 16.02 16.90 510,337 -0.13(-0.74%)
May 14, 2020 16.75 17.08 15.51 17.02 695,863 -0.24(-1.38%)
May 13, 2020 19.44 20.33 17.11 17.26 698,586 -2.39(-12.15%)
May 12, 2020 19.53 20.68 19.53 19.65 589,371 +0.11(+0.54%)
May 11, 2020 21.41 22.26 19.46 19.54 624,923 -0.69(-3.40%)
May 08, 2020 20.68 20.74 19.79 20.23 359,558 -0.01(-0.05%)
May 07, 2020 19.60 20.31 19.60 20.24 319,680 +0.78(+3.98%)
May 06, 2020 19.42 19.79 18.81 19.47 376,098 +0.55(+2.92%)
May 05, 2020 19.57 20.06 18.82 18.91 335,747 -0.23(-1.19%)
May 04, 2020 18.12 19.25 17.72 19.14 316,825 +0.64(+3.48%)
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.