Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.13 14.13 13.67 13.76 14,200 -0.34(-2.38%)
Jul 30, 2020 13.71 14.13 13.68 14.10 21,551 +0.07(+0.47%)
Jul 29, 2020 14.15 14.16 13.96 14.03 23,227 +0.39(+2.86%)
Jul 28, 2020 13.67 13.71 13.49 13.64 42,711 +0.02(+0.14%)
Jul 27, 2020 13.67 13.71 13.56 13.62 28,079 -0.43(-3.05%)
Jul 24, 2020 13.90 14.07 13.90 14.05 27,800 +0.35(+2.55%)
Jul 23, 2020 13.69 13.89 13.69 13.70 14,779 -0.47(-3.32%)
Jul 22, 2020 14.26 14.27 14.08 14.17 10,828 -0.25(-1.73%)
Jul 21, 2020 14.42 14.52 14.37 14.42 18,526 +0.17(+1.19%)
Jul 20, 2020 14.18 14.26 14.15 14.25 20,574 +0.00(+0.00%)
Jul 17, 2020 14.31 14.32 14.18 14.25 17,900 -0.27(-1.86%)
Jul 16, 2020 14.70 14.73 14.52 14.52 13,183 -0.30(-2.02%)
Jul 15, 2020 14.68 14.82 14.62 14.82 8,116 +0.72(+5.11%)
Jul 14, 2020 13.89 14.24 13.89 14.10 36,584 -0.01(-0.07%)
Jul 13, 2020 14.27 14.32 14.09 14.11 27,570 -0.06(-0.46%)
Jul 10, 2020 13.93 14.18 13.93 14.17 12,400 +0.71(+5.31%)
Jul 09, 2020 13.52 13.57 13.37 13.46 33,815 -0.77(-5.42%)
Jul 08, 2020 14.18 14.24 14.07 14.23 13,811 +0.42(+3.06%)
Jul 07, 2020 14.15 14.15 13.81 13.81 130,590 -0.73(-5.05%)
Jul 06, 2020 14.50 14.73 14.44 14.54 22,174 +0.49(+3.52%)
Jul 02, 2020 14.30 14.35 13.92 14.05 29,400 +0.06(+0.43%)
Jul 01, 2020 13.82 14.04 13.81 13.99 31,422 +0.36(+2.64%)
Jun 30, 2020 13.37 13.65 13.37 13.63 26,989 +0.11(+0.81%)
Jun 29, 2020 13.68 13.68 13.45 13.52 13,322 -0.02(-0.15%)
Jun 26, 2020 13.42 13.55 13.32 13.54 49,100 +0.34(+2.58%)
Jun 25, 2020 13.09 13.22 13.04 13.20 31,766 +0.00(+0.04%)
Jun 24, 2020 13.46 13.46 13.08 13.20 21,229 -0.69(-4.94%)
Jun 23, 2020 14.44 14.44 13.88 13.88 27,393 -0.24(-1.70%)
Jun 22, 2020 14.19 14.19 14.03 14.12 21,418 -0.27(-1.88%)
Jun 19, 2020 14.47 14.55 14.29 14.39 28,000 +0.12(+0.87%)
Jun 18, 2020 14.10 14.38 14.10 14.27 33,488 +0.13(+0.89%)
Jun 17, 2020 14.26 14.26 14.10 14.14 15,118 -0.31(-2.15%)
Jun 16, 2020 14.54 14.75 14.15 14.45 24,056 +0.24(+1.69%)
Jun 15, 2020 13.96 14.30 13.93 14.21 16,343 -0.20(-1.37%)
Jun 12, 2020 14.50 14.70 14.16 14.41 20,000 +0.56(+4.02%)
Jun 11, 2020 14.48 14.48 13.85 13.85 6,544 -1.54(-10.01%)
Jun 10, 2020 15.20 15.39 15.00 15.39 10,450 -0.15(-0.97%)
Jun 09, 2020 15.73 15.73 15.50 15.54 12,264 -0.56(-3.48%)
Jun 08, 2020 16.28 16.30 15.95 16.10 20,357 -0.13(-0.78%)
Jun 05, 2020 16.17 16.24 16.11 16.23 22,000 +1.26(+8.39%)
Jun 04, 2020 14.89 15.07 14.83 14.97 20,762 -0.35(-2.28%)
Jun 03, 2020 15.27 15.34 15.21 15.32 24,989 +0.57(+3.86%)
Jun 02, 2020 14.88 14.94 14.52 14.75 294,355 +0.65(+4.61%)
Jun 01, 2020 13.93 14.16 13.89 14.10 37,247 +0.64(+4.75%)
May 29, 2020 13.79 13.79 13.31 13.46 20,300 -0.32(-2.32%)
May 28, 2020 13.81 13.92 13.78 13.78 30,612 -0.25(-1.78%)
May 27, 2020 14.04 14.09 13.80 14.03 96,644 +0.79(+5.97%)
May 26, 2020 13.10 13.30 13.07 13.24 45,679 +1.02(+8.35%)
May 22, 2020 12.40 12.40 12.14 12.22 51,100 +0.03(+0.25%)
May 21, 2020 12.28 12.57 12.12 12.19 33,099 -0.08(-0.65%)
May 20, 2020 12.20 12.33 12.18 12.27 56,370 +0.02(+0.16%)
May 19, 2020 12.04 12.37 11.96 12.25 210,416 -1.39(-10.20%)
May 18, 2020 13.12 13.68 13.10 13.64 89,798 +1.19(+9.57%)
May 15, 2020 12.89 12.89 12.45 12.45 50,200 -0.16(-1.27%)
May 14, 2020 12.42 12.79 12.13 12.61 46,792 -0.50(-3.81%)
May 13, 2020 13.25 13.44 12.88 13.11 26,379 -0.55(-4.00%)
May 12, 2020 13.75 13.94 13.38 13.65 69,281 -0.46(-3.29%)
May 11, 2020 13.94 14.13 13.75 14.12 38,967 -0.33(-2.28%)
May 08, 2020 14.44 14.45 14.14 14.45 16,600 +0.36(+2.56%)
May 07, 2020 13.84 15.30 13.66 14.09 94,410 -0.04(-0.25%)
May 06, 2020 14.36 14.38 14.02 14.12 27,188 -0.56(-3.85%)
May 05, 2020 14.96 15.05 14.65 14.69 12,943 -0.33(-2.20%)
May 04, 2020 15.07 15.08 14.74 15.02 29,339 -0.88(-5.53%)
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.