Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.08 22.16 21.54 21.81 281,916 -0.35(-1.58%)
Aug 28, 2020 21.87 22.19 21.71 22.16 52,700 +0.47(+2.17%)
Aug 27, 2020 21.60 22.08 21.42 21.69 56,164 +0.21(+0.98%)
Aug 26, 2020 21.56 22.14 21.42 21.48 60,517 -0.13(-0.60%)
Aug 25, 2020 21.53 21.79 21.31 21.61 58,818 +0.41(+1.93%)
Aug 24, 2020 21.79 21.98 20.91 21.20 63,402 -0.44(-2.03%)
Aug 21, 2020 21.20 21.95 21.05 21.64 132,800 +0.31(+1.45%)
Aug 20, 2020 21.16 21.50 21.05 21.33 34,033 -0.08(-0.37%)
Aug 19, 2020 21.66 22.18 21.30 21.41 66,671 -0.07(-0.33%)
Aug 18, 2020 21.78 21.78 21.36 21.48 53,269 -0.48(-2.19%)
Aug 17, 2020 22.00 22.31 21.66 21.96 67,832 +0.00(+0.00%)
Aug 14, 2020 21.38 22.06 20.74 21.96 46,500 +0.58(+2.71%)
Aug 13, 2020 21.48 21.91 21.21 21.38 46,823 -0.32(-1.47%)
Aug 12, 2020 21.88 22.23 21.53 21.70 65,284 +0.25(+1.17%)
Aug 11, 2020 22.16 22.59 21.43 21.45 87,218 -0.40(-1.83%)
Aug 10, 2020 19.97 22.91 19.97 21.85 99,100 +1.77(+8.81%)
Aug 07, 2020 19.11 21.41 18.66 20.08 102,500 +1.68(+9.13%)
Aug 06, 2020 18.05 18.63 17.83 18.40 59,701 +0.34(+1.88%)
Aug 05, 2020 17.89 18.07 17.47 18.06 48,319 +0.45(+2.56%)
Aug 04, 2020 17.21 17.70 17.15 17.61 63,420 +0.35(+2.03%)
Aug 03, 2020 17.31 17.62 17.16 17.26 29,835 +0.05(+0.29%)
Jul 31, 2020 17.62 17.77 16.72 17.21 62,600 -0.66(-3.69%)
Jul 30, 2020 17.18 17.91 17.09 17.87 40,583 +0.24(+1.36%)
Jul 29, 2020 16.87 17.68 16.87 17.63 51,778 +0.76(+4.51%)
Jul 28, 2020 17.70 17.74 16.80 16.87 50,690 -0.89(-5.01%)
Jul 27, 2020 17.92 17.92 17.27 17.76 207,393 -0.03(-0.17%)
Jul 24, 2020 17.52 17.93 17.52 17.79 145,000 +0.12(+0.68%)
Jul 23, 2020 16.85 17.79 16.80 17.67 72,132 +0.67(+3.94%)
Jul 22, 2020 16.63 17.23 16.63 17.00 36,990 +0.10(+0.59%)
Jul 21, 2020 17.32 17.50 16.79 16.90 61,401 -0.18(-1.05%)
Jul 20, 2020 17.06 17.18 16.85 17.08 33,377 -0.10(-0.58%)
Jul 17, 2020 17.31 17.71 17.08 17.18 29,200 -0.16(-0.92%)
Jul 16, 2020 18.03 18.05 17.21 17.34 43,788 -0.71(-3.93%)
Jul 15, 2020 17.00 18.23 17.00 18.05 74,815 +1.13(+6.68%)
Jul 14, 2020 16.55 16.99 16.46 16.92 103,168 +0.37(+2.24%)
Jul 13, 2020 16.66 16.95 16.23 16.55 111,944 +0.17(+1.04%)
Jul 10, 2020 15.56 16.45 15.56 16.38 43,400 +0.75(+4.80%)
Jul 09, 2020 16.01 16.09 15.51 15.63 60,701 -0.51(-3.16%)
Jul 08, 2020 16.19 16.58 15.83 16.14 34,357 -0.18(-1.10%)
Jul 07, 2020 16.55 16.85 16.26 16.32 37,601 -0.47(-2.80%)
Jul 06, 2020 16.83 17.11 16.61 16.79 47,500 +0.39(+2.38%)
Jul 02, 2020 16.93 16.93 16.31 16.40 36,000 -0.06(-0.36%)
Jul 01, 2020 16.87 17.02 16.42 16.46 44,503 -0.20(-1.20%)
Jun 30, 2020 16.66 16.88 16.33 16.66 86,621 -0.20(-1.19%)
Jun 29, 2020 16.23 17.16 15.89 16.86 47,612 +0.99(+6.24%)
Jun 26, 2020 16.25 16.53 15.58 15.87 143,700 -0.64(-3.88%)
Jun 25, 2020 15.96 16.54 15.69 16.51 63,716 +0.44(+2.74%)
Jun 24, 2020 16.41 16.41 15.95 16.07 73,409 -0.64(-3.83%)
Jun 23, 2020 16.37 16.92 16.11 16.71 79,186 +0.74(+4.63%)
Jun 22, 2020 16.25 16.47 15.81 15.97 121,504 -0.50(-3.04%)
Jun 19, 2020 17.14 17.20 16.15 16.47 202,200 -0.50(-2.95%)
Jun 18, 2020 17.15 17.68 16.91 16.97 97,758 -0.48(-2.75%)
Jun 17, 2020 17.50 17.73 17.10 17.45 118,878 +0.11(+0.63%)
Jun 16, 2020 19.06 19.27 17.16 17.34 227,817 -1.00(-5.45%)
Jun 15, 2020 18.20 18.44 15.84 18.34 331,951 -1.03(-5.32%)
Jun 12, 2020 19.33 19.69 18.41 19.37 57,700 +1.03(+5.62%)
Jun 11, 2020 19.35 19.65 18.22 18.34 97,650 -1.95(-9.61%)
Jun 10, 2020 21.35 21.35 20.05 20.29 58,631 -1.17(-5.45%)
Jun 09, 2020 21.35 21.72 20.75 21.46 77,866 -0.39(-1.78%)
Jun 08, 2020 22.51 22.82 21.77 21.85 80,915 -0.02(-0.09%)
Jun 05, 2020 20.75 22.68 20.62 21.87 91,000 +1.94(+9.73%)
Jun 04, 2020 19.73 20.20 19.39 19.93 85,669 -0.04(-0.20%)
Jun 03, 2020 19.91 20.34 19.69 19.97 64,943 +0.53(+2.73%)
Jun 02, 2020 18.94 19.70 18.64 19.44 80,217 +0.86(+4.63%)
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.