Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.15 17.49 16.95 17.31 104,898 +0.06(+0.35%)
Jun 29, 2021 16.92 17.91 16.92 17.25 259,756 +0.30(+1.77%)
Jun 28, 2021 16.43 17.20 16.38 16.95 148,690 +0.52(+3.16%)
Jun 25, 2021 16.78 17.00 16.35 16.43 335,170 -0.26(-1.56%)
Jun 24, 2021 17.00 17.00 16.50 16.69 137,001 -0.31(-1.82%)
Jun 23, 2021 17.15 17.23 16.85 17.00 164,694 -0.17(-0.99%)
Jun 22, 2021 17.70 17.85 17.03 17.17 94,211 -0.62(-3.49%)
Jun 21, 2021 18.34 18.45 17.75 17.79 147,686 -0.42(-2.31%)
Jun 18, 2021 18.81 18.83 18.03 18.21 139,506 -0.61(-3.24%)
Jun 17, 2021 18.77 19.00 18.46 18.82 67,933 -0.04(-0.21%)
Jun 16, 2021 18.73 18.96 18.50 18.86 74,124 -0.03(-0.16%)
Jun 15, 2021 18.81 18.90 18.27 18.89 85,047 +0.12(+0.64%)
Jun 14, 2021 18.52 18.94 18.42 18.77 77,526 +0.37(+2.01%)
Jun 11, 2021 18.46 18.58 18.15 18.40 56,090 +0.00(+0.00%)
Jun 10, 2021 18.36 18.50 18.13 18.40 40,751 +0.04(+0.22%)
Jun 09, 2021 18.88 18.95 18.23 18.36 111,830 -0.14(-0.76%)
Jun 08, 2021 18.50 18.70 17.78 18.50 66,626 +0.19(+1.04%)
Jun 07, 2021 17.53 18.50 17.45 18.31 90,391 +0.77(+4.39%)
Jun 04, 2021 17.23 17.60 17.03 17.54 66,993 +0.42(+2.45%)
Jun 03, 2021 16.54 17.35 16.50 17.12 106,705 +0.41(+2.45%)
Jun 02, 2021 16.69 16.86 16.40 16.71 104,195 +0.11(+0.66%)
Jun 01, 2021 16.47 16.93 16.41 16.60 114,975 +0.15(+0.91%)
May 28, 2021 16.80 16.96 16.26 16.45 89,972 -0.31(-1.85%)
May 27, 2021 16.91 17.07 16.62 16.76 88,406 -0.02(-0.12%)
May 26, 2021 16.80 16.99 16.40 16.78 50,153 +0.09(+0.54%)
May 25, 2021 16.70 17.24 16.69 16.69 155,847 +0.01(+0.06%)
May 24, 2021 16.79 16.89 16.52 16.68 66,847 -0.08(-0.48%)
May 21, 2021 16.16 16.92 16.12 16.76 108,594 +0.75(+4.68%)
May 20, 2021 15.73 16.10 15.60 16.01 47,995 +0.26(+1.65%)
May 19, 2021 15.28 15.81 15.10 15.75 40,363 +0.16(+1.03%)
May 18, 2021 15.51 15.91 15.24 15.59 141,315 +0.20(+1.30%)
May 17, 2021 15.28 15.92 15.00 15.39 61,601 +0.05(+0.33%)
May 14, 2021 15.15 15.69 14.96 15.34 68,039 +0.44(+2.95%)
May 13, 2021 15.53 15.53 14.29 14.90 184,644 -0.25(-1.65%)
May 12, 2021 15.06 16.01 15.03 15.15 165,146 -0.09(-0.59%)
May 11, 2021 15.25 15.53 15.01 15.24 152,798 -0.28(-1.80%)
May 10, 2021 17.23 17.23 15.34 15.52 283,666 -1.80(-10.39%)
May 07, 2021 16.89 17.65 16.89 17.32 62,781 +0.33(+1.94%)
May 06, 2021 17.40 17.45 16.72 16.99 109,611 -0.46(-2.64%)
May 05, 2021 17.65 17.90 17.30 17.45 60,409 -0.12(-0.68%)
May 04, 2021 18.00 18.02 17.20 17.57 209,895 -0.88(-4.77%)
May 03, 2021 18.12 18.55 17.82 18.45 71,588 +0.41(+2.27%)
Apr 30, 2021 17.88 18.33 17.79 18.04 118,000 +0.01(+0.06%)
Apr 29, 2021 18.76 18.80 17.27 18.03 165,030 +0.30(+1.69%)
Apr 28, 2021 18.12 18.71 17.61 17.73 135,068 -0.52(-2.85%)
Apr 27, 2021 18.75 18.75 18.01 18.25 78,154 -0.47(-2.51%)
Apr 26, 2021 18.65 18.97 18.46 18.72 67,024 +0.19(+1.03%)
Apr 23, 2021 17.98 18.71 17.71 18.53 67,600 +0.68(+3.81%)
Apr 22, 2021 18.50 18.55 17.61 17.85 95,982 -0.05(-0.28%)
Apr 21, 2021 16.91 17.96 16.89 17.90 65,550 +0.91(+5.36%)
Apr 20, 2021 17.50 17.78 16.81 16.99 144,197 -0.61(-3.47%)
Apr 19, 2021 17.61 17.83 17.25 17.60 227,504 -0.19(-1.07%)
Apr 16, 2021 18.63 18.63 17.72 17.79 122,700 -0.73(-3.94%)
Apr 15, 2021 19.00 19.55 18.43 18.52 139,469 -0.26(-1.38%)
Apr 14, 2021 18.08 18.94 17.73 18.78 150,305 +0.68(+3.76%)
Apr 13, 2021 17.84 18.34 17.43 18.10 270,489 +0.22(+1.23%)
Apr 12, 2021 18.47 18.58 17.60 17.88 160,616 -0.67(-3.61%)
Apr 09, 2021 18.52 19.08 18.31 18.55 161,000 -0.18(-0.96%)
Apr 08, 2021 19.62 19.98 18.73 18.73 189,906 -0.78(-4.00%)
Apr 07, 2021 20.76 20.98 19.36 19.51 172,554 -1.31(-6.29%)
Apr 06, 2021 19.89 21.24 19.89 20.82 258,305 +0.92(+4.62%)
Apr 05, 2021 20.25 20.50 19.59 19.90 114,453 -0.08(-0.40%)
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.