Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.74 17.78 16.72 16.97 160,409 -0.71(-4.01%)
Jul 30, 2020 18.22 18.35 17.34 17.68 144,987 -0.91(-4.87%)
Jul 29, 2020 17.57 18.58 17.56 18.58 218,657 +1.25(+7.22%)
Jul 28, 2020 17.04 17.51 16.97 17.33 97,406 +0.32(+1.87%)
Jul 27, 2020 16.95 17.16 16.82 17.02 99,487 +0.17(+1.00%)
Jul 24, 2020 17.46 17.73 16.80 16.85 106,011 -0.76(-4.30%)
Jul 23, 2020 17.65 17.97 17.48 17.60 70,730 -0.08(-0.48%)
Jul 22, 2020 17.79 17.81 17.44 17.69 100,474 -0.09(-0.52%)
Jul 21, 2020 17.42 18.05 17.26 17.78 109,219 +0.66(+3.87%)
Jul 20, 2020 17.87 17.99 16.93 17.12 226,655 -0.76(-4.23%)
Jul 17, 2020 18.03 18.19 17.71 17.87 105,583 -0.26(-1.44%)
Jul 16, 2020 18.36 18.38 17.92 18.14 110,928 -0.22(-1.22%)
Jul 15, 2020 16.90 18.44 16.82 18.36 207,852 +1.75(+10.51%)
Jul 14, 2020 16.29 16.86 16.29 16.61 110,703 +0.20(+1.19%)
Jul 13, 2020 16.76 17.15 16.34 16.42 183,024 -0.12(-0.73%)
Jul 10, 2020 15.97 16.58 15.88 16.54 126,035 +0.63(+3.93%)
Jul 09, 2020 16.35 16.41 15.48 15.91 161,509 -0.50(-3.02%)
Jul 08, 2020 16.86 17.05 16.19 16.41 191,138 -0.44(-2.61%)
Jul 07, 2020 17.65 17.81 16.84 16.85 174,302 -0.92(-5.15%)
Jul 06, 2020 18.63 18.85 17.67 17.76 161,795 -0.60(-3.25%)
Jul 02, 2020 18.78 19.05 18.23 18.36 156,875 -0.07(-0.35%)
Jul 01, 2020 18.26 18.92 18.09 18.43 200,289 +0.20(+1.08%)
Jun 30, 2020 18.41 18.41 18.00 18.23 92,684 -0.16(-0.86%)
Jun 29, 2020 18.14 18.44 17.84 18.39 126,061 +0.45(+2.50%)
Jun 26, 2020 17.97 18.01 17.51 17.94 412,908 -0.15(-0.83%)
Jun 25, 2020 17.44 18.09 17.15 18.09 135,453 +0.50(+2.87%)
Jun 24, 2020 18.07 18.14 17.49 17.58 356,691 -0.45(-2.49%)
Jun 23, 2020 18.17 18.26 17.79 18.03 159,345 +0.00(+0.03%)
Jun 22, 2020 18.26 18.40 17.80 18.03 268,775 -0.03(-0.16%)
Jun 19, 2020 19.00 19.00 18.02 18.06 341,163 -0.73(-3.90%)
Jun 18, 2020 18.08 18.99 17.95 18.79 233,902 +0.66(+3.66%)
Jun 17, 2020 19.00 19.00 18.04 18.13 207,862 -0.88(-4.62%)
Jun 16, 2020 19.21 19.37 18.44 19.00 199,993 +0.57(+3.09%)
Jun 15, 2020 17.32 18.49 16.89 18.43 241,659 +1.02(+5.84%)
Jun 12, 2020 17.64 18.11 16.84 17.42 240,506 +0.38(+2.25%)
Jun 11, 2020 17.81 18.00 16.94 17.03 333,593 -1.50(-8.11%)
Jun 10, 2020 19.52 19.53 18.51 18.54 247,222 -0.95(-4.89%)
Jun 09, 2020 20.00 20.08 19.16 19.49 154,929 -0.79(-3.91%)
Jun 08, 2020 19.43 20.43 19.41 20.28 351,867 +1.18(+6.16%)
Jun 05, 2020 18.16 19.57 18.16 19.11 445,140 +1.03(+5.68%)
Jun 04, 2020 17.91 18.26 17.75 18.08 245,042 -0.02(-0.10%)
Jun 03, 2020 17.60 18.55 17.59 18.10 348,156 +0.63(+3.58%)
Jun 02, 2020 17.93 18.22 17.35 17.47 326,065 -0.31(-1.73%)
Jun 01, 2020 17.74 18.17 17.28 17.78 291,453 +0.20(+1.12%)
May 29, 2020 17.71 18.00 17.09 17.58 314,179 -0.23(-1.31%)
May 28, 2020 18.73 18.73 17.64 17.82 300,840 -0.91(-4.84%)
May 27, 2020 18.58 19.01 17.64 18.72 631,599 +0.44(+2.40%)
May 26, 2020 19.29 19.37 18.19 18.29 270,308 -0.19(-1.01%)
May 22, 2020 17.45 18.49 17.45 18.47 244,682 +1.02(+5.83%)
May 21, 2020 17.08 17.87 17.08 17.45 334,716 +0.42(+2.47%)
May 20, 2020 17.20 17.55 16.90 17.03 248,204 -0.04(-0.22%)
May 19, 2020 16.68 17.60 16.21 17.07 207,041 +0.35(+2.07%)
May 18, 2020 16.07 17.14 16.07 16.73 306,862 +0.92(+5.85%)
May 15, 2020 15.94 16.28 15.01 15.80 565,822 -0.65(-3.97%)
May 14, 2020 16.78 16.78 15.46 16.45 521,856 -0.35(-2.06%)
May 13, 2020 18.77 18.84 16.13 16.80 1,035,371 -1.22(-6.79%)
May 12, 2020 18.06 18.48 17.75 18.02 1,506,021 +0.00(+0.00%)
May 11, 2020 18.75 18.75 17.46 18.02 1,012,187 +0.49(+2.78%)
May 08, 2020 17.73 18.05 17.12 17.54 699,822 +0.46(+2.68%)
May 07, 2020 16.72 17.30 16.72 17.08 449,192 +0.39(+2.35%)
May 06, 2020 16.71 17.09 16.48 16.69 504,249 +0.26(+1.59%)
May 05, 2020 16.81 17.69 16.38 16.42 572,651 +0.08(+0.49%)
May 04, 2020 16.69 16.98 15.68 16.34 770,439 -0.05(-0.31%)
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.