Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.33 15.64 15.22 15.60 16,466,276 +0.30(+1.97%)
Jul 30, 2020 15.00 15.35 14.84 15.29 10,074,045 +0.14(+0.94%)
Jul 29, 2020 14.91 15.27 14.88 15.15 13,893,036 +0.34(+2.28%)
Jul 28, 2020 15.77 15.85 14.78 14.82 22,434,500 -0.98(-6.23%)
Jul 27, 2020 15.61 15.85 15.49 15.80 10,626,219 +0.27(+1.77%)
Jul 24, 2020 15.55 15.66 15.37 15.53 9,039,234 -0.14(-0.91%)
Jul 23, 2020 15.70 15.91 15.55 15.67 8,207,094 -0.06(-0.39%)
Jul 22, 2020 15.44 15.79 15.36 15.73 9,562,222 +0.22(+1.43%)
Jul 21, 2020 15.85 16.00 15.49 15.51 11,314,981 -0.15(-0.96%)
Jul 20, 2020 15.45 15.71 15.32 15.66 9,435,642 +0.09(+0.57%)
Jul 17, 2020 15.92 15.97 15.44 15.57 15,867,297 -0.25(-1.57%)
Jul 16, 2020 15.74 15.94 15.67 15.82 9,377,201 +0.04(+0.22%)
Jul 15, 2020 15.95 16.29 15.66 15.78 16,767,643 +0.00(+0.00%)
Jul 14, 2020 15.15 15.82 15.02 15.78 16,792,718 +0.63(+4.16%)
Jul 13, 2020 15.23 15.62 15.05 15.15 12,014,552 +0.08(+0.53%)
Jul 10, 2020 14.59 15.14 14.56 15.07 12,658,242 +0.51(+3.53%)
Jul 09, 2020 14.82 14.85 14.21 14.56 14,082,342 -0.30(-2.03%)
Jul 08, 2020 14.97 14.99 14.57 14.86 18,482,804 +0.11(+0.72%)
Jul 07, 2020 15.34 15.43 14.69 14.75 16,194,316 -0.74(-4.75%)
Jul 06, 2020 15.39 15.64 15.37 15.49 13,017,396 +0.35(+2.28%)
Jul 02, 2020 15.29 15.61 15.07 15.14 11,460,397 +0.06(+0.41%)
Jul 01, 2020 15.45 15.61 15.01 15.08 13,257,498 -0.38(-2.47%)
Jun 30, 2020 15.18 15.50 15.06 15.46 13,871,234 +0.27(+1.75%)
Jun 29, 2020 14.82 15.33 14.62 15.20 13,814,339 +0.46(+3.13%)
Jun 26, 2020 14.45 14.87 14.26 14.74 34,071,332 +0.21(+1.47%)
Jun 25, 2020 14.28 14.55 14.18 14.52 15,223,679 +0.15(+1.05%)
Jun 24, 2020 14.81 14.95 14.35 14.37 19,916,816 -0.72(-4.76%)
Jun 23, 2020 15.20 15.38 15.06 15.09 14,109,233 +0.07(+0.47%)
Jun 22, 2020 14.79 15.04 14.55 15.02 12,280,577 +0.13(+0.89%)
Jun 19, 2020 15.29 15.39 14.82 14.89 33,167,116 -0.12(-0.83%)
Jun 18, 2020 14.75 15.17 14.70 15.01 11,622,934 +0.09(+0.59%)
Jun 17, 2020 15.38 15.42 14.88 14.92 14,002,874 -0.38(-2.49%)
Jun 16, 2020 15.44 15.62 14.87 15.30 17,192,856 +0.34(+2.25%)
Jun 15, 2020 14.04 15.08 13.90 14.97 17,642,542 +0.52(+3.62%)
Jun 12, 2020 14.43 14.58 14.10 14.44 15,342,937 +0.55(+3.96%)
Jun 11, 2020 14.27 14.53 13.80 13.89 25,864,908 -1.09(-7.28%)
Jun 10, 2020 15.40 15.45 14.90 14.98 27,319,330 -0.54(-3.49%)
Jun 09, 2020 15.56 15.67 15.29 15.53 17,323,570 -0.44(-2.74%)
Jun 08, 2020 15.50 16.10 15.47 15.96 21,543,306 +0.67(+4.37%)
Jun 05, 2020 15.11 15.50 15.05 15.30 22,161,714 +0.83(+5.71%)
Jun 04, 2020 14.48 14.82 14.34 14.47 23,757,490 -0.34(-2.31%)
Jun 03, 2020 14.19 14.91 14.10 14.81 22,063,864 +0.94(+6.78%)
Jun 02, 2020 13.39 13.94 13.19 13.87 32,170,754 +0.58(+4.36%)
Jun 01, 2020 13.22 13.69 13.13 13.29 22,290,536 -0.01(-0.07%)
May 29, 2020 13.20 13.33 13.06 13.30 33,066,204 +0.11(+0.87%)
May 28, 2020 13.79 13.79 13.13 13.19 57,055,492 -1.85(-12.32%)
May 27, 2020 15.29 15.36 14.75 15.04 17,094,634 +0.05(+0.35%)
May 26, 2020 15.29 15.35 14.96 14.99 10,260,270 +0.05(+0.35%)
May 22, 2020 15.02 15.02 14.69 14.94 9,652,462 -0.16(-1.05%)
May 21, 2020 15.09 15.24 14.84 15.09 9,937,597 -0.11(-0.69%)
May 20, 2020 15.01 15.41 14.97 15.20 18,843,784 +0.50(+3.41%)
May 19, 2020 14.17 15.09 14.16 14.70 22,218,446 +0.55(+3.91%)
May 18, 2020 13.49 14.31 13.46 14.14 20,504,712 +1.09(+8.34%)
May 15, 2020 12.56 13.09 12.47 13.06 15,060,887 +0.31(+2.41%)
May 14, 2020 12.13 12.76 11.76 12.75 16,998,938 +0.40(+3.20%)
May 13, 2020 13.02 13.07 12.21 12.35 14,563,578 -0.71(-5.45%)
May 12, 2020 13.62 13.70 13.06 13.06 10,424,897 -0.48(-3.57%)
May 11, 2020 13.55 13.70 13.08 13.55 11,338,392 -0.21(-1.53%)
May 08, 2020 13.37 13.83 13.37 13.76 13,659,638 +0.62(+4.75%)
May 07, 2020 13.09 13.39 13.07 13.13 10,992,048 +0.25(+1.98%)
May 06, 2020 13.16 13.27 12.77 12.88 9,586,499 -0.13(-1.01%)
May 05, 2020 13.27 13.41 12.99 13.01 12,158,102 -0.08(-0.60%)
May 04, 2020 12.85 13.13 12.66 13.09 11,227,671 +0.17(+1.29%)
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.