Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.13 18.13 17.83 17.95 194,800 -0.22(-1.20%)
Jul 30, 2020 18.20 18.21 17.97 18.17 77,175 -0.12(-0.68%)
Jul 29, 2020 18.20 18.35 18.08 18.29 108,201 +0.11(+0.61%)
Jul 28, 2020 18.10 18.27 18.10 18.18 95,698 +0.02(+0.11%)
Jul 27, 2020 18.04 18.16 18.01 18.16 36,074 +0.11(+0.63%)
Jul 24, 2020 18.12 18.18 18.00 18.05 52,400 -0.18(-1.01%)
Jul 23, 2020 18.33 18.42 18.20 18.23 67,663 +0.02(+0.11%)
Jul 22, 2020 18.17 18.27 18.04 18.21 91,938 -0.23(-1.24%)
Jul 21, 2020 18.42 18.53 18.32 18.44 34,966 +0.21(+1.13%)
Jul 20, 2020 18.13 18.29 18.08 18.23 13,855 +0.17(+0.94%)
Jul 17, 2020 18.11 18.11 18.05 18.06 18,500 -0.05(-0.25%)
Jul 16, 2020 18.00 18.14 17.98 18.11 30,339 -0.02(-0.09%)
Jul 15, 2020 18.26 18.26 17.92 18.12 45,417 -0.23(-1.25%)
Jul 14, 2020 18.15 18.38 18.11 18.35 36,730 +0.20(+1.10%)
Jul 13, 2020 18.45 18.65 18.02 18.15 99,693 -0.02(-0.08%)
Jul 10, 2020 17.86 18.19 17.84 18.16 88,000 +0.40(+2.24%)
Jul 09, 2020 17.92 17.92 17.64 17.77 38,001 +0.19(+1.06%)
Jul 08, 2020 17.61 17.62 17.47 17.58 25,830 +0.19(+1.09%)
Jul 07, 2020 17.29 17.46 17.22 17.39 18,057 +0.04(+0.23%)
Jul 06, 2020 17.29 17.38 17.20 17.35 28,692 +0.24(+1.43%)
Jul 02, 2020 17.23 17.23 17.05 17.11 15,400 -0.00(-0.02%)
Jul 01, 2020 17.15 17.15 16.98 17.11 18,994 +0.04(+0.23%)
Jun 30, 2020 17.00 17.07 16.90 17.07 17,001 +0.25(+1.49%)
Jun 29, 2020 16.93 16.93 16.75 16.82 10,050 +0.02(+0.09%)
Jun 26, 2020 16.81 16.87 16.65 16.80 50,600 +0.05(+0.27%)
Jun 25, 2020 16.64 16.80 16.55 16.76 44,115 +0.07(+0.42%)
Jun 24, 2020 16.76 16.79 16.50 16.69 30,723 +0.02(+0.12%)
Jun 23, 2020 16.64 16.76 16.62 16.67 5,324 +0.02(+0.12%)
Jun 22, 2020 16.51 16.70 16.51 16.65 100,813 +0.10(+0.61%)
Jun 19, 2020 16.65 16.65 16.44 16.55 33,900 +0.13(+0.77%)
Jun 18, 2020 16.41 16.45 16.29 16.42 24,668 +0.18(+1.09%)
Jun 17, 2020 16.21 16.30 16.18 16.25 4,533 +0.10(+0.59%)
Jun 16, 2020 16.40 16.41 16.03 16.15 11,971 -0.14(-0.86%)
Jun 15, 2020 16.24 16.29 16.01 16.29 16,033 -0.09(-0.55%)
Jun 12, 2020 16.32 16.53 16.16 16.38 10,700 +0.30(+1.87%)
Jun 11, 2020 16.53 16.62 16.05 16.08 62,874 -0.79(-4.68%)
Jun 10, 2020 16.59 16.89 16.54 16.87 30,485 +0.49(+2.99%)
Jun 09, 2020 16.22 16.41 16.01 16.38 16,491 -0.07(-0.43%)
Jun 08, 2020 16.00 16.59 16.00 16.45 52,045 +0.41(+2.56%)
Jun 05, 2020 15.95 16.05 15.95 16.04 28,100 +0.47(+3.02%)
Jun 04, 2020 15.58 15.72 15.57 15.57 5,633 +0.00(+0.00%)
Jun 03, 2020 15.65 15.69 15.57 15.57 8,232 -0.12(-0.76%)
Jun 02, 2020 15.74 15.76 15.54 15.69 12,966 +0.10(+0.64%)
Jun 01, 2020 15.38 15.60 15.29 15.59 7,413 +0.08(+0.52%)
May 29, 2020 15.31 15.57 15.16 15.51 21,700 +0.43(+2.86%)
May 28, 2020 15.79 15.79 14.93 15.08 7,512 -0.00(-0.00%)
May 27, 2020 15.21 15.21 14.89 15.08 5,415 -0.25(-1.61%)
May 26, 2020 15.22 15.35 15.22 15.33 15,523 +0.17(+1.14%)
May 22, 2020 15.10 15.15 14.87 15.15 8,100 -0.16(-1.03%)
May 21, 2020 15.55 15.55 15.26 15.31 14,651 -0.15(-0.96%)
May 20, 2020 15.43 15.50 15.27 15.46 28,562 +0.25(+1.64%)
May 19, 2020 15.31 15.31 15.00 15.21 8,426 -0.05(-0.33%)
May 18, 2020 15.11 15.26 14.96 15.26 13,157 +0.41(+2.76%)
May 15, 2020 14.84 14.90 14.59 14.85 12,300 +0.11(+0.75%)
May 14, 2020 14.63 14.74 14.59 14.74 4,808 -0.05(-0.34%)
May 13, 2020 15.05 15.05 14.73 14.79 16,345 -0.10(-0.68%)
May 12, 2020 14.88 14.89 14.84 14.89 4,709 +0.00(+0.01%)
May 11, 2020 15.20 15.20 14.84 14.89 19,833 -0.41(-2.68%)
May 08, 2020 15.33 15.34 15.05 15.30 42,500 +0.38(+2.55%)
May 07, 2020 14.90 15.09 14.88 14.92 6,060 -0.01(-0.07%)
May 06, 2020 15.00 15.00 14.87 14.93 13,992 +0.17(+1.14%)
May 05, 2020 14.70 14.81 14.70 14.76 3,574 -0.04(-0.26%)
May 04, 2020 14.84 14.84 14.50 14.80 57,254 +0.25(+1.72%)
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.