Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.25 17.63 17.10 17.45 145,449 -0.11(-0.63%)
Jun 29, 2020 18.66 19.04 17.26 17.56 178,090 -0.93(-5.03%)
Jun 26, 2020 19.44 19.79 18.17 18.49 1,271,100 -1.04(-5.33%)
Jun 25, 2020 18.97 20.38 18.82 19.53 507,255 +0.61(+3.22%)
Jun 24, 2020 20.23 20.60 18.78 18.92 436,539 -1.58(-7.71%)
Jun 23, 2020 22.00 22.40 20.17 20.50 406,875 -1.57(-7.11%)
Jun 22, 2020 22.20 22.35 21.36 22.07 202,374 -0.07(-0.32%)
Jun 19, 2020 22.20 22.54 21.65 22.14 873,900 +0.14(+0.64%)
Jun 18, 2020 20.98 22.20 20.98 22.00 307,803 +0.82(+3.87%)
Jun 17, 2020 21.50 21.97 21.02 21.18 283,566 -0.33(-1.53%)
Jun 16, 2020 21.18 21.85 20.67 21.51 302,671 +0.96(+4.67%)
Jun 15, 2020 21.56 21.92 20.24 20.55 409,189 -1.39(-6.34%)
Jun 12, 2020 22.64 22.88 21.06 21.94 309,300 +0.31(+1.43%)
Jun 11, 2020 21.93 22.22 20.83 21.63 447,708 -0.90(-3.99%)
Jun 10, 2020 23.20 23.50 22.36 22.53 417,031 -0.43(-1.87%)
Jun 09, 2020 22.50 23.30 21.82 22.96 190,836 +0.26(+1.15%)
Jun 08, 2020 23.04 23.15 22.00 22.70 576,906 -0.14(-0.61%)
Jun 05, 2020 22.34 23.33 21.87 22.84 325,400 +0.93(+4.24%)
Jun 04, 2020 21.66 22.31 21.20 21.91 343,525 +0.34(+1.58%)
Jun 03, 2020 20.76 21.87 20.76 21.57 327,893 +0.51(+2.42%)
Jun 02, 2020 20.96 21.30 20.12 21.06 401,952 +0.15(+0.72%)
Jun 01, 2020 20.32 21.42 20.00 20.91 449,745 +0.69(+3.41%)
May 29, 2020 19.30 20.44 18.82 20.22 317,500 +1.04(+5.42%)
May 28, 2020 20.59 20.59 19.16 19.18 296,146 -1.43(-6.94%)
May 27, 2020 20.27 20.99 19.21 20.61 399,084 +0.37(+1.83%)
May 26, 2020 18.50 21.54 17.96 20.24 886,854 +2.64(+15.00%)
May 22, 2020 17.18 17.70 16.69 17.60 343,300 +0.28(+1.62%)
May 21, 2020 16.94 17.53 16.10 17.32 249,656 +0.30(+1.76%)
May 20, 2020 15.85 17.12 15.19 17.02 343,743 +1.42(+9.10%)
May 19, 2020 15.08 16.15 13.64 15.60 462,041 +0.51(+3.38%)
May 18, 2020 15.79 16.31 14.14 15.09 491,609 -0.16(-1.05%)
May 15, 2020 15.51 15.70 14.72 15.25 311,000 -0.33(-2.12%)
May 14, 2020 16.99 16.99 15.43 15.58 319,454 -1.17(-6.99%)
May 13, 2020 17.50 18.70 16.02 16.75 468,468 -0.25(-1.47%)
May 12, 2020 17.19 18.22 16.31 17.00 428,995 +0.19(+1.13%)
May 11, 2020 14.58 17.49 14.38 16.81 490,414 +2.44(+16.98%)
May 08, 2020 14.87 15.44 14.11 14.37 296,500 -0.22(-1.51%)
May 07, 2020 15.16 15.81 14.51 14.59 230,164 -0.67(-4.39%)
May 06, 2020 15.85 15.90 14.31 15.26 336,752 -0.45(-2.86%)
May 05, 2020 13.75 16.25 13.51 15.71 482,093 +2.05(+15.01%)
May 04, 2020 13.03 13.83 12.85 13.66 242,938 +0.51(+3.88%)
May 01, 2020 12.65 13.25 12.39 13.15 305,200 +0.28(+2.18%)
Apr 30, 2020 14.45 14.61 12.69 12.87 278,961 -1.65(-11.36%)
Apr 29, 2020 14.05 14.84 13.40 14.52 214,119 +0.67(+4.84%)
Apr 28, 2020 15.26 15.27 13.73 13.85 179,812 -1.02(-6.86%)
Apr 27, 2020 14.68 15.14 14.51 14.87 194,857 +0.39(+2.69%)
Apr 24, 2020 14.08 14.75 13.75 14.48 150,600 +0.42(+2.99%)
Apr 23, 2020 14.19 14.59 13.79 14.06 170,158 -0.16(-1.13%)
Apr 22, 2020 14.21 14.80 13.61 14.22 207,979 +0.39(+2.82%)
Apr 21, 2020 13.81 14.27 13.36 13.83 216,433 -0.34(-2.40%)
Apr 20, 2020 13.13 14.26 13.06 14.17 266,160 +0.85(+6.38%)
Apr 17, 2020 13.02 13.97 12.82 13.32 322,700 +0.81(+6.47%)
Apr 16, 2020 13.55 13.55 12.26 12.51 341,804 -0.89(-6.64%)
Apr 15, 2020 13.82 14.34 13.30 13.40 336,466 -0.85(-5.96%)
Apr 14, 2020 13.83 14.31 13.16 14.25 396,805 +0.99(+7.47%)
Apr 13, 2020 13.92 13.94 13.21 13.26 288,452 -0.72(-5.15%)
Apr 09, 2020 14.15 14.93 13.08 13.98 250,100 +0.24(+1.75%)
Apr 08, 2020 13.59 14.19 13.20 13.74 265,416 +0.29(+2.16%)
Apr 07, 2020 15.29 15.72 13.29 13.45 394,272 -1.53(-10.21%)
Apr 06, 2020 13.92 15.13 13.84 14.98 226,449 +1.47(+10.88%)
Apr 03, 2020 13.22 14.66 13.22 13.51 245,300 +0.17(+1.27%)
Apr 02, 2020 12.14 13.66 12.03 13.34 294,790 +1.15(+9.43%)
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.