Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.89 16.00 15.55 15.96 17,167 +0.11(+0.69%)
Jun 29, 2020 15.74 16.00 15.74 15.85 7,595 +0.15(+0.96%)
Jun 26, 2020 15.95 16.00 15.70 15.70 55,500 -0.30(-1.88%)
Jun 25, 2020 15.67 16.00 15.52 16.00 47,992 +0.03(+0.19%)
Jun 24, 2020 15.94 15.98 15.15 15.97 5,717 -0.01(-0.06%)
Jun 23, 2020 15.90 16.00 15.78 15.98 8,840 +0.03(+0.19%)
Jun 22, 2020 15.75 15.96 15.09 15.95 3,291 -0.05(-0.31%)
Jun 19, 2020 15.75 16.00 15.60 16.00 53,100 +0.25(+1.59%)
Jun 18, 2020 15.75 15.75 15.34 15.75 9,103 +0.06(+0.38%)
Jun 17, 2020 15.10 15.69 14.94 15.69 15,762 +0.34(+2.21%)
Jun 16, 2020 15.50 15.67 15.13 15.35 23,779 -0.08(-0.52%)
Jun 15, 2020 15.28 15.49 14.91 15.43 18,978 -0.26(-1.66%)
Jun 12, 2020 15.02 15.69 14.50 15.69 35,300 +0.71(+4.74%)
Jun 11, 2020 14.25 14.99 13.81 14.98 14,503 -0.39(-2.54%)
Jun 10, 2020 15.04 15.48 14.84 15.37 6,805 +0.47(+3.15%)
Jun 09, 2020 14.70 15.12 14.29 14.90 13,577 -0.01(-0.07%)
Jun 08, 2020 14.47 14.95 14.34 14.91 26,532 +0.87(+6.20%)
Jun 05, 2020 14.28 14.70 13.96 14.04 19,000 +0.54(+4.00%)
Jun 04, 2020 14.52 15.08 13.50 13.50 40,608 -1.02(-7.02%)
Jun 03, 2020 15.33 15.71 14.52 14.52 27,921 -0.61(-4.03%)
Jun 02, 2020 15.00 15.24 14.78 15.13 32,383 +0.33(+2.23%)
Jun 01, 2020 14.93 15.15 14.70 14.80 8,033 +0.05(+0.34%)
May 29, 2020 15.10 15.10 14.75 14.75 2,200 -0.35(-2.32%)
May 28, 2020 14.75 15.10 14.62 15.10 6,260 +0.35(+2.37%)
May 27, 2020 15.08 15.20 14.65 14.75 4,146 -0.25(-1.67%)
May 26, 2020 15.10 15.10 14.76 15.00 6,437 -0.10(-0.66%)
May 22, 2020 14.76 15.10 14.53 15.10 6,200 +0.10(+0.67%)
May 21, 2020 14.78 15.01 14.77 15.00 7,614 -0.05(-0.33%)
May 20, 2020 14.95 15.10 14.38 15.05 18,423 -0.12(-0.79%)
May 19, 2020 15.29 15.70 14.92 15.17 3,974 -0.13(-0.85%)
May 18, 2020 15.01 15.96 14.42 15.30 10,726 +0.23(+1.53%)
May 15, 2020 15.27 15.85 15.01 15.07 6,000 -0.33(-2.14%)
May 14, 2020 16.00 16.20 15.00 15.40 16,410 -0.85(-5.23%)
May 13, 2020 15.00 16.25 14.51 16.25 68,381 +1.16(+7.69%)
May 12, 2020 15.00 15.10 14.54 15.09 35,646 +0.11(+0.73%)
May 11, 2020 14.59 15.00 14.44 14.98 32,221 +0.46(+3.17%)
May 08, 2020 14.77 14.83 14.50 14.52 4,000 +0.07(+0.50%)
May 07, 2020 14.49 14.74 14.03 14.45 6,382 -0.01(-0.09%)
May 06, 2020 14.71 14.71 14.03 14.46 5,588 +0.11(+0.77%)
May 05, 2020 14.26 14.97 14.26 14.35 4,541 -0.37(-2.51%)
May 04, 2020 13.90 14.87 13.85 14.72 4,362 +0.23(+1.59%)
May 01, 2020 15.09 15.16 13.66 14.49 2,400 -0.03(-0.21%)
Apr 30, 2020 15.42 15.42 14.52 14.52 21,218 -0.22(-1.49%)
Apr 29, 2020 15.33 15.33 14.50 14.74 14,975 +0.00(+0.00%)
Apr 28, 2020 14.99 15.44 14.50 14.74 42,164 +0.15(+1.03%)
Apr 27, 2020 14.89 15.49 14.59 14.59 12,087 -0.41(-2.73%)
Apr 24, 2020 15.10 15.85 14.76 15.00 34,900 -0.49(-3.16%)
Apr 23, 2020 15.35 15.88 14.66 15.49 6,350 +0.48(+3.20%)
Apr 22, 2020 15.11 15.86 14.46 15.01 12,552 -0.24(-1.57%)
Apr 21, 2020 14.90 15.25 14.48 15.25 7,785 +0.00(+0.00%)
Apr 20, 2020 15.35 15.89 14.66 15.25 6,415 -0.06(-0.39%)
Apr 17, 2020 15.28 15.72 14.92 15.31 10,500 -0.44(-2.79%)
Apr 16, 2020 15.64 15.95 15.00 15.75 5,499 +0.25(+1.61%)
Apr 15, 2020 14.86 15.90 14.55 15.50 23,840 +0.50(+3.33%)
Apr 14, 2020 14.80 15.45 14.79 15.00 18,682 +0.39(+2.67%)
Apr 13, 2020 14.55 14.67 14.11 14.61 10,092 -0.16(-1.08%)
Apr 09, 2020 14.38 15.08 14.10 14.77 11,600 +0.70(+4.98%)
Apr 08, 2020 13.77 14.47 13.36 14.07 9,487 +0.07(+0.50%)
Apr 07, 2020 14.51 14.51 13.39 14.00 10,416 -0.30(-2.10%)
Apr 06, 2020 14.50 14.50 13.76 14.30 7,278 +0.30(+2.14%)
Apr 03, 2020 14.11 14.11 12.59 14.00 29,100 -0.50(-3.45%)
Apr 02, 2020 14.09 14.69 13.06 14.50 24,305 +0.00(+0.00%)
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.