Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.69 17.70 17.21 17.34 577,356 -0.40(-2.25%)
Aug 28, 2020 17.68 17.81 17.42 17.74 448,700 +0.23(+1.31%)
Aug 27, 2020 17.67 17.79 17.34 17.51 606,266 +0.12(+0.69%)
Aug 26, 2020 17.65 17.78 17.34 17.39 458,630 -0.19(-1.08%)
Aug 25, 2020 17.92 17.92 17.34 17.58 573,981 -0.14(-0.79%)
Aug 24, 2020 17.59 18.01 17.17 17.72 758,683 +0.36(+2.07%)
Aug 21, 2020 17.22 17.64 17.14 17.36 949,600 -0.12(-0.69%)
Aug 20, 2020 17.15 17.67 16.89 17.48 826,905 +0.03(+0.17%)
Aug 19, 2020 17.61 17.61 17.12 17.45 606,277 -0.17(-0.96%)
Aug 18, 2020 18.45 18.46 17.43 17.62 828,680 -0.73(-3.98%)
Aug 17, 2020 18.32 18.69 18.20 18.35 1,029,567 +0.11(+0.60%)
Aug 14, 2020 17.56 18.50 17.41 18.24 648,700 +0.57(+3.23%)
Aug 13, 2020 17.56 18.00 17.27 17.67 838,877 +0.03(+0.17%)
Aug 12, 2020 17.53 18.05 16.97 17.64 1,397,268 +0.52(+3.04%)
Aug 11, 2020 16.96 17.74 16.94 17.12 1,514,993 +0.67(+4.07%)
Aug 10, 2020 15.95 16.84 15.57 16.45 1,791,200 +1.15(+7.52%)
Aug 07, 2020 15.52 15.70 15.00 15.30 1,756,300 -0.37(-2.36%)
Aug 06, 2020 17.03 17.40 15.29 15.67 3,472,099 -2.64(-14.42%)
Aug 05, 2020 17.80 18.39 17.79 18.31 1,231,648 +0.68(+3.86%)
Aug 04, 2020 17.14 17.76 17.12 17.63 851,217 +0.51(+2.98%)
Aug 03, 2020 16.76 17.26 16.60 17.12 945,810 +0.48(+2.88%)
Jul 31, 2020 16.90 17.12 16.08 16.64 1,040,300 -0.53(-3.09%)
Jul 30, 2020 17.86 17.99 16.98 17.17 601,115 -1.22(-6.63%)
Jul 29, 2020 18.35 18.52 17.87 18.39 461,845 +0.15(+0.82%)
Jul 28, 2020 18.48 18.78 18.21 18.24 424,712 -0.26(-1.41%)
Jul 27, 2020 17.80 18.52 17.59 18.50 454,181 +0.61(+3.41%)
Jul 24, 2020 17.98 18.09 17.75 17.89 430,500 -0.24(-1.32%)
Jul 23, 2020 18.05 18.50 17.76 18.13 604,274 +0.04(+0.22%)
Jul 22, 2020 17.43 18.42 17.43 18.09 579,701 +0.40(+2.26%)
Jul 21, 2020 17.57 18.06 17.46 17.69 656,607 +0.31(+1.78%)
Jul 20, 2020 17.70 17.98 17.26 17.38 539,673 -0.41(-2.30%)
Jul 17, 2020 18.06 18.39 17.58 17.79 762,600 -0.32(-1.77%)
Jul 16, 2020 18.03 18.59 17.72 18.11 1,062,412 -0.13(-0.71%)
Jul 15, 2020 18.28 18.57 17.71 18.24 883,446 +0.33(+1.84%)
Jul 14, 2020 16.84 17.92 16.55 17.91 1,212,165 +1.10(+6.54%)
Jul 13, 2020 16.88 17.41 16.52 16.81 1,147,792 +0.24(+1.45%)
Jul 10, 2020 16.09 16.66 15.85 16.57 777,800 +0.56(+3.50%)
Jul 09, 2020 16.93 17.16 15.88 16.01 881,677 -0.89(-5.27%)
Jul 08, 2020 17.05 17.48 16.62 16.90 780,156 -0.39(-2.26%)
Jul 07, 2020 16.77 17.61 16.59 17.29 1,037,189 +0.31(+1.83%)
Jul 06, 2020 17.09 17.24 16.18 16.98 735,638 +0.44(+2.66%)
Jul 02, 2020 16.79 17.16 16.24 16.54 882,500 +0.53(+3.31%)
Jul 01, 2020 16.38 16.70 15.68 16.01 1,037,630 -0.41(-2.50%)
Jun 30, 2020 15.62 16.45 15.55 16.42 1,060,323 +0.52(+3.27%)
Jun 29, 2020 15.80 16.23 15.28 15.90 1,061,732 +0.51(+3.31%)
Jun 26, 2020 15.76 15.90 15.09 15.39 1,325,400 -0.53(-3.33%)
Jun 25, 2020 15.56 16.07 15.19 15.92 1,207,737 +0.16(+1.02%)
Jun 24, 2020 16.63 16.90 15.72 15.76 990,361 -1.31(-7.67%)
Jun 23, 2020 17.44 17.44 16.64 17.07 944,378 +0.16(+0.95%)
Jun 22, 2020 17.11 17.26 16.45 16.91 762,149 -0.28(-1.63%)
Jun 19, 2020 17.22 18.32 16.85 17.19 1,593,300 +0.35(+2.08%)
Jun 18, 2020 16.72 17.27 16.60 16.84 1,285,861 -0.24(-1.41%)
Jun 17, 2020 17.97 18.00 17.02 17.08 1,480,322 -0.98(-5.43%)
Jun 16, 2020 19.36 19.54 17.86 18.06 1,101,295 -0.29(-1.58%)
Jun 15, 2020 17.04 18.36 16.61 18.35 1,476,054 +0.20(+1.10%)
Jun 12, 2020 18.00 18.25 17.26 18.15 1,380,400 +1.34(+7.97%)
Jun 11, 2020 17.94 18.61 16.73 16.81 2,101,403 -3.03(-15.27%)
Jun 10, 2020 20.62 20.64 19.51 19.84 1,123,852 -1.06(-5.07%)
Jun 09, 2020 21.32 21.53 20.68 20.90 1,301,374 -1.38(-6.19%)
Jun 08, 2020 22.06 22.58 21.56 22.28 1,835,035 +0.89(+4.16%)
Jun 05, 2020 21.24 22.14 21.02 21.39 1,668,700 +1.71(+8.69%)
Jun 04, 2020 19.47 20.04 19.13 19.68 1,126,342 -0.01(-0.05%)
Jun 03, 2020 19.09 19.81 18.91 19.69 1,163,431 +0.97(+5.18%)
Jun 02, 2020 18.00 18.83 17.59 18.72 1,073,132 +1.05(+5.94%)
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.