Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.63 17.89 17.11 17.87 2,481,749 +0.03(+0.16%)
Jul 30, 2020 17.50 17.85 17.00 17.85 1,728,651 -0.38(-2.07%)
Jul 29, 2020 17.42 18.23 17.05 18.22 1,667,176 +0.84(+4.82%)
Jul 28, 2020 17.41 17.69 17.08 17.38 1,957,004 -0.20(-1.13%)
Jul 27, 2020 17.87 17.87 17.31 17.58 1,719,043 -0.38(-2.10%)
Jul 24, 2020 18.49 18.72 17.91 17.96 1,722,705 -0.47(-2.56%)
Jul 23, 2020 17.65 18.59 17.60 18.43 2,607,404 +0.57(+3.22%)
Jul 22, 2020 17.28 18.04 17.12 17.86 2,710,492 +0.16(+0.91%)
Jul 21, 2020 17.47 18.06 16.85 17.70 4,647,417 -0.09(-0.53%)
Jul 20, 2020 18.07 18.15 17.64 17.79 2,300,704 -0.51(-2.78%)
Jul 17, 2020 19.15 19.29 18.21 18.30 2,218,227 -0.94(-4.90%)
Jul 16, 2020 19.13 19.92 18.86 19.24 1,913,481 -0.31(-1.59%)
Jul 15, 2020 18.86 19.74 18.57 19.55 2,262,385 +1.41(+7.79%)
Jul 14, 2020 18.72 18.76 17.95 18.14 1,909,086 -0.73(-3.85%)
Jul 13, 2020 19.32 19.50 18.35 18.86 1,866,416 -0.04(-0.20%)
Jul 10, 2020 17.67 18.91 17.60 18.90 2,088,430 +1.40(+8.02%)
Jul 09, 2020 18.18 18.33 17.17 17.50 3,018,637 -0.92(-5.01%)
Jul 08, 2020 17.76 18.49 17.43 18.42 2,213,581 +0.67(+3.77%)
Jul 07, 2020 18.97 18.97 17.70 17.75 2,388,330 -1.46(-7.60%)
Jul 06, 2020 19.03 19.77 18.89 19.21 3,555,593 +0.74(+4.03%)
Jul 02, 2020 19.13 19.68 18.35 18.47 1,831,489 +0.12(+0.67%)
Jul 01, 2020 19.43 19.89 18.24 18.35 2,794,163 -1.19(-6.08%)
Jun 30, 2020 19.24 19.68 18.79 19.53 2,408,524 +0.00(+0.00%)
Jun 29, 2020 18.43 19.53 18.09 19.53 2,511,727 +1.44(+7.97%)
Jun 26, 2020 19.79 19.88 17.99 18.09 15,448,421 -2.48(-12.05%)
Jun 25, 2020 19.58 20.80 19.41 20.57 2,723,980 +0.69(+3.46%)
Jun 24, 2020 20.74 20.88 19.55 19.88 2,588,648 -1.31(-6.18%)
Jun 23, 2020 22.19 22.45 21.09 21.19 2,420,226 -0.43(-2.00%)
Jun 22, 2020 21.00 21.98 20.96 21.62 2,162,627 +0.19(+0.88%)
Jun 19, 2020 22.88 23.03 20.99 21.44 4,354,841 -0.90(-4.01%)
Jun 18, 2020 21.90 23.37 21.90 22.33 3,110,787 -0.03(-0.13%)
Jun 17, 2020 22.97 23.18 22.27 22.36 1,757,649 -0.63(-2.75%)
Jun 16, 2020 24.97 24.97 22.62 22.99 3,352,999 +0.08(+0.37%)
Jun 15, 2020 20.90 23.20 20.55 22.91 2,718,232 +0.36(+1.59%)
Jun 12, 2020 22.49 22.73 21.25 22.55 3,135,511 +2.04(+9.97%)
Jun 11, 2020 20.32 21.52 19.50 20.50 4,245,075 -2.95(-12.58%)
Jun 10, 2020 25.54 25.84 23.38 23.45 2,971,470 -2.50(-9.62%)
Jun 09, 2020 25.92 26.75 25.14 25.95 5,453,547 -1.97(-7.05%)
Jun 08, 2020 26.47 28.01 25.85 27.92 4,642,886 +2.95(+11.81%)
Jun 05, 2020 25.36 26.67 24.15 24.97 5,219,059 +3.02(+13.73%)
Jun 04, 2020 20.32 21.99 19.93 21.95 4,602,523 +1.68(+8.27%)
Jun 03, 2020 18.60 20.64 18.52 20.28 4,648,826 +2.32(+12.91%)
Jun 02, 2020 18.71 18.83 17.75 17.96 2,798,050 -0.16(-0.88%)
Jun 01, 2020 17.06 18.26 16.99 18.12 2,549,071 +1.03(+6.01%)
May 29, 2020 17.43 17.95 16.89 17.09 2,490,345 -1.02(-5.62%)
May 28, 2020 20.35 20.45 18.02 18.11 3,075,362 -1.21(-6.24%)
May 27, 2020 18.71 19.37 17.44 19.32 5,003,219 +2.23(+13.07%)
May 26, 2020 15.96 17.52 15.89 17.08 3,446,709 +1.98(+13.10%)
May 22, 2020 15.92 16.02 14.93 15.10 2,327,648 -0.73(-4.64%)
May 21, 2020 15.27 16.17 15.27 15.84 2,560,822 +0.46(+3.00%)
May 20, 2020 15.09 15.69 15.01 15.38 1,805,580 +0.68(+4.62%)
May 19, 2020 15.10 15.26 14.51 14.70 2,743,948 -0.63(-4.12%)
May 18, 2020 14.55 15.47 14.40 15.33 3,311,011 +1.88(+14.02%)
May 15, 2020 13.84 14.03 13.05 13.45 3,620,208 -0.35(-2.53%)
May 14, 2020 12.15 13.80 11.60 13.79 3,415,039 +1.23(+9.83%)
May 13, 2020 13.70 13.72 12.48 12.56 2,834,206 -1.33(-9.57%)
May 12, 2020 14.84 15.17 13.86 13.89 2,628,224 -0.78(-5.33%)
May 11, 2020 15.04 15.12 14.39 14.67 3,511,999 -0.90(-5.75%)
May 08, 2020 14.95 15.63 14.88 15.57 2,082,274 +1.20(+8.33%)
May 07, 2020 13.93 15.01 13.93 14.37 2,358,366 +0.59(+4.31%)
May 06, 2020 14.85 14.93 13.72 13.78 3,023,251 -0.98(-6.67%)
May 05, 2020 16.17 16.37 14.73 14.76 2,532,263 -0.83(-5.31%)
May 04, 2020 15.66 15.98 15.22 15.59 2,800,985 -0.54(-3.37%)
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.