Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.65 17.84 17.20 17.51 1,587,101 -0.18(-1.02%)
Jun 29, 2020 16.60 17.82 16.44 17.69 2,176,098 +1.60(+9.94%)
Jun 26, 2020 16.72 16.82 15.96 16.09 1,564,100 -0.67(-4.00%)
Jun 25, 2020 16.49 16.88 16.20 16.76 2,148,767 +0.06(+0.36%)
Jun 24, 2020 17.34 17.35 16.29 16.70 1,530,503 -0.91(-5.17%)
Jun 23, 2020 17.50 17.67 17.24 17.61 1,465,010 +0.28(+1.62%)
Jun 22, 2020 17.05 17.33 16.96 17.33 1,950,244 +0.20(+1.17%)
Jun 19, 2020 17.24 17.54 16.81 17.13 2,251,900 +0.18(+1.06%)
Jun 18, 2020 16.70 17.00 16.48 16.95 1,249,227 -0.02(-0.12%)
Jun 17, 2020 16.50 17.03 16.06 16.97 2,181,905 +0.54(+3.29%)
Jun 16, 2020 16.59 16.65 15.84 16.43 1,680,639 +0.64(+4.05%)
Jun 15, 2020 15.09 15.93 14.66 15.79 1,863,746 -0.02(-0.13%)
Jun 12, 2020 16.00 16.35 15.07 15.81 1,859,800 +1.02(+6.90%)
Jun 11, 2020 14.91 16.11 14.69 14.79 2,325,479 -1.79(-10.80%)
Jun 10, 2020 17.16 17.46 16.46 16.58 2,460,910 -0.13(-0.78%)
Jun 09, 2020 17.15 17.18 16.62 16.71 1,735,679 -0.95(-5.38%)
Jun 08, 2020 17.77 17.92 17.25 17.66 2,624,609 +0.29(+1.67%)
Jun 05, 2020 17.92 18.00 17.16 17.37 3,111,600 +0.66(+3.95%)
Jun 04, 2020 16.11 16.90 15.91 16.71 1,655,772 +0.50(+3.08%)
Jun 03, 2020 15.78 16.56 15.70 16.21 2,384,717 +0.67(+4.31%)
Jun 02, 2020 15.49 15.58 15.11 15.54 1,656,515 +0.16(+1.04%)
Jun 01, 2020 15.35 15.69 15.27 15.38 1,457,120 +0.06(+0.39%)
May 29, 2020 15.27 15.37 14.85 15.32 1,541,200 +0.08(+0.52%)
May 28, 2020 16.25 16.25 15.16 15.24 1,898,758 -0.85(-5.28%)
May 27, 2020 15.44 16.41 15.19 16.09 3,202,209 +0.87(+5.72%)
May 26, 2020 16.22 16.30 15.07 15.22 2,009,697 +0.29(+1.94%)
May 22, 2020 14.74 15.20 14.41 14.93 1,256,441 +0.36(+2.47%)
May 21, 2020 14.21 14.69 14.05 14.57 1,667,656 +0.35(+2.46%)
May 20, 2020 14.21 14.55 14.07 14.22 1,570,191 +0.46(+3.34%)
May 19, 2020 14.19 14.34 13.54 13.76 1,583,437 -0.47(-3.30%)
May 18, 2020 13.75 14.37 13.59 14.23 2,779,163 +1.30(+10.05%)
May 15, 2020 11.61 13.19 11.51 12.93 2,233,995 +1.44(+12.52%)
May 14, 2020 11.46 11.59 10.79 11.49 3,054,134 -0.22(-1.88%)
May 13, 2020 12.32 12.32 11.22 11.71 2,597,985 -0.57(-4.64%)
May 12, 2020 13.10 13.13 12.24 12.28 1,851,810 -0.72(-5.53%)
May 11, 2020 13.50 13.75 12.90 13.00 2,883,723 -0.90(-6.47%)
May 08, 2020 14.17 14.43 13.48 13.90 2,339,966 +0.38(+2.81%)
May 07, 2020 13.79 13.93 13.40 13.52 2,051,852 +0.00(+0.00%)
May 06, 2020 13.24 13.81 13.24 13.52 1,752,867 +0.32(+2.42%)
May 05, 2020 14.15 14.45 13.09 13.20 2,094,931 -0.54(-3.93%)
May 04, 2020 12.74 13.90 12.66 13.74 1,438,899 +0.54(+4.09%)
May 01, 2020 14.00 14.21 12.80 13.20 3,889,403 -1.11(-7.75%)
Apr 30, 2020 13.32 14.68 13.30 14.31 9,456,310 +0.77(+5.68%)
Apr 29, 2020 12.95 13.84 12.76 13.54 6,611,037 -0.25(-1.81%)
Apr 28, 2020 12.86 13.97 12.62 13.79 2,653,585 +1.49(+12.10%)
Apr 27, 2020 10.84 12.53 10.75 12.30 3,274,062 +1.68(+15.80%)
Apr 24, 2020 10.15 10.80 10.02 10.62 1,529,523 +0.65(+6.51%)
Apr 23, 2020 10.25 10.50 9.953 9.973 1,860,962 -0.18(-1.77%)
Apr 22, 2020 10.72 10.82 10.01 10.15 1,747,771 -0.27(-2.59%)
Apr 21, 2020 10.31 10.58 10.10 10.42 961,336 -0.21(-1.97%)
Apr 20, 2020 10.63 11.08 10.35 10.63 1,519,999 -0.31(-2.83%)
Apr 17, 2020 11.14 11.53 10.88 10.94 1,336,794 +0.33(+3.11%)
Apr 16, 2020 10.75 10.79 10.30 10.61 1,135,950 -0.16(-1.48%)
Apr 15, 2020 10.29 10.83 9.853 10.77 1,635,671 -0.11(-1.01%)
Apr 14, 2020 10.80 11.09 10.53 10.88 1,367,470 +0.38(+3.62%)
Apr 13, 2020 11.57 11.58 10.39 10.50 1,190,328 -1.10(-9.47%)
Apr 09, 2020 11.76 12.23 11.38 11.60 1,186,694 +0.05(+0.43%)
Apr 08, 2020 11.30 11.93 11.26 11.55 955,798 +0.38(+3.40%)
Apr 07, 2020 10.99 11.72 10.64 11.17 2,734,450 +0.60(+5.67%)
Apr 06, 2020 10.24 10.65 9.973 10.57 1,687,391 +0.94(+9.75%)
Apr 03, 2020 9.594 9.773 9.044 9.634 1,752,573 +0.06(+0.63%)
Apr 02, 2020 9.394 10.03 9.304 9.574 922,606 +0.15(+1.59%)
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.