Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.23 17.23 16.74 16.75 1,696,655 -0.41(-2.39%)
Aug 28, 2020 17.08 17.27 16.79 17.16 2,008,970 +0.09(+0.51%)
Aug 27, 2020 16.79 17.17 16.52 17.07 1,969,082 +0.22(+1.33%)
Aug 26, 2020 17.28 17.45 16.64 16.85 2,517,572 -0.68(-3.89%)
Aug 25, 2020 17.55 17.66 17.08 17.53 1,251,109 +0.38(+2.22%)
Aug 24, 2020 16.99 17.55 16.85 17.15 1,427,982 +0.45(+2.69%)
Aug 21, 2020 17.06 17.10 16.47 16.70 1,795,928 -0.49(-2.84%)
Aug 20, 2020 17.32 17.53 17.08 17.19 1,555,551 -0.47(-2.65%)
Aug 19, 2020 17.76 17.91 17.51 17.66 1,634,178 -0.04(-0.22%)
Aug 18, 2020 17.78 18.08 17.60 17.69 1,467,412 -0.21(-1.20%)
Aug 17, 2020 18.11 18.20 17.62 17.91 1,577,978 -0.20(-1.13%)
Aug 14, 2020 17.69 18.13 17.49 18.11 1,704,127 +0.22(+1.25%)
Aug 13, 2020 18.06 18.48 17.77 17.89 1,877,274 -0.31(-1.71%)
Aug 12, 2020 18.17 18.44 17.87 18.20 2,195,103 +0.47(+2.64%)
Aug 11, 2020 18.52 19.04 17.66 17.73 3,189,372 -0.29(-1.62%)
Aug 10, 2020 16.85 18.04 16.85 18.03 3,252,960 +1.28(+7.62%)
Aug 07, 2020 16.33 16.81 16.03 16.75 2,271,246 +0.28(+1.72%)
Aug 06, 2020 17.06 17.20 16.30 16.47 3,250,691 -0.80(-4.63%)
Aug 05, 2020 16.98 17.33 16.38 17.27 6,122,814 +1.09(+6.75%)
Aug 04, 2020 16.68 17.07 15.75 16.17 6,683,028 -1.02(-5.95%)
Aug 03, 2020 16.92 17.49 16.63 17.20 4,633,184 +0.34(+2.02%)
Jul 31, 2020 16.84 17.10 16.52 16.86 2,910,986 -0.04(-0.23%)
Jul 30, 2020 16.62 17.07 16.14 16.90 3,166,508 -0.18(-1.03%)
Jul 29, 2020 16.54 17.11 16.27 17.07 2,376,101 +0.58(+3.49%)
Jul 28, 2020 16.82 17.14 16.46 16.50 2,035,501 -0.47(-2.76%)
Jul 27, 2020 16.82 17.02 16.44 16.96 2,045,601 +0.18(+1.05%)
Jul 24, 2020 16.88 17.46 16.75 16.79 2,355,457 -0.09(-0.52%)
Jul 23, 2020 17.02 17.38 16.64 16.88 2,658,801 -0.37(-2.15%)
Jul 22, 2020 17.20 17.42 16.91 17.25 2,250,625 -0.29(-1.67%)
Jul 21, 2020 16.94 17.81 16.94 17.54 4,810,222 +1.08(+6.58%)
Jul 20, 2020 16.70 17.15 16.46 16.46 2,164,305 -0.29(-1.75%)
Jul 17, 2020 17.36 18.01 16.56 16.75 3,263,525 -0.63(-3.65%)
Jul 16, 2020 17.28 18.08 16.98 17.38 3,320,582 -0.17(-0.94%)
Jul 15, 2020 17.02 17.57 16.55 17.55 6,115,117 +1.09(+6.63%)
Jul 14, 2020 15.26 16.53 14.97 16.46 4,025,526 +1.08(+7.04%)
Jul 13, 2020 15.83 15.94 15.23 15.37 3,914,812 -0.25(-1.62%)
Jul 10, 2020 14.65 15.64 14.50 15.63 4,584,957 +0.93(+6.30%)
Jul 09, 2020 15.80 15.89 14.68 14.70 4,342,600 -1.02(-6.51%)
Jul 08, 2020 15.22 16.26 15.16 15.73 7,052,133 +0.58(+3.80%)
Jul 07, 2020 16.48 16.66 15.12 15.15 6,964,444 -1.58(-9.44%)
Jul 06, 2020 18.28 18.33 16.71 16.73 9,017,602 -1.11(-6.23%)
Jul 02, 2020 17.17 18.14 17.00 17.84 7,544,664 +1.21(+7.27%)
Jul 01, 2020 17.15 17.50 16.04 16.63 8,327,107 -0.46(-2.68%)
Jun 30, 2020 15.60 17.17 15.51 17.09 6,523,774 +1.31(+8.28%)
Jun 29, 2020 15.11 16.22 14.80 15.78 5,930,745 +1.06(+7.22%)
Jun 26, 2020 15.60 15.61 14.66 14.72 4,369,351 -1.15(-7.25%)
Jun 25, 2020 15.12 16.14 14.80 15.87 6,204,929 +1.13(+7.67%)
Jun 24, 2020 16.08 16.21 14.69 14.74 6,671,381 -1.69(-10.27%)
Jun 23, 2020 17.02 17.09 16.34 16.43 4,396,433 -0.19(-1.12%)
Jun 22, 2020 16.48 16.79 16.22 16.61 4,795,715 +0.13(+0.77%)
Jun 19, 2020 17.34 17.55 16.34 16.49 8,038,240 -0.28(-1.69%)
Jun 18, 2020 15.90 17.08 15.42 16.77 4,822,458 +0.55(+3.37%)
Jun 17, 2020 17.77 17.78 16.21 16.22 4,393,685 -1.59(-8.92%)
Jun 16, 2020 17.67 17.99 16.87 17.81 5,858,543 +1.39(+8.49%)
Jun 15, 2020 15.11 16.55 14.67 16.42 4,821,036 +0.22(+1.39%)
Jun 12, 2020 16.35 16.51 15.18 16.19 4,043,070 +1.14(+7.58%)
Jun 11, 2020 14.77 15.72 14.62 15.05 5,780,922 -1.83(-10.85%)
Jun 10, 2020 17.83 17.97 16.87 16.89 4,829,918 -1.70(-9.13%)
Jun 09, 2020 19.27 19.63 18.20 18.58 5,854,072 -2.46(-11.68%)
Jun 08, 2020 19.44 21.10 18.95 21.04 7,873,789 +3.07(+17.09%)
Jun 05, 2020 16.20 18.03 16.18 17.97 8,027,982 +2.98(+19.91%)
Jun 04, 2020 14.52 15.10 14.14 14.98 3,310,957 +0.37(+2.53%)
Jun 03, 2020 14.37 14.77 13.98 14.61 4,854,655 +0.57(+4.03%)
Jun 02, 2020 13.13 14.13 13.07 14.05 5,000,366 +1.15(+8.92%)
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.