Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.05 17.28 17.05 17.20 849,306 +0.22(+1.30%)
Aug 28, 2020 17.02 17.14 16.88 16.98 1,120,100 -0.01(-0.06%)
Aug 27, 2020 17.18 17.28 16.98 16.99 1,271,424 -0.16(-0.93%)
Aug 26, 2020 17.10 17.18 16.95 17.15 1,014,703 +0.06(+0.35%)
Aug 25, 2020 16.91 17.20 16.85 17.09 902,058 +0.13(+0.77%)
Aug 24, 2020 17.13 17.16 16.75 16.96 1,608,068 -0.08(-0.47%)
Aug 21, 2020 17.22 17.29 16.89 17.04 867,800 -0.17(-0.99%)
Aug 20, 2020 17.14 17.32 17.00 17.21 1,261,493 +0.09(+0.53%)
Aug 19, 2020 17.34 17.39 17.00 17.12 942,020 -0.14(-0.81%)
Aug 18, 2020 17.12 17.34 16.88 17.26 1,386,137 +0.19(+1.11%)
Aug 17, 2020 17.11 17.14 16.95 17.07 823,545 +0.05(+0.29%)
Aug 14, 2020 17.27 17.27 16.91 17.02 1,002,700 -0.16(-0.93%)
Aug 13, 2020 16.81 17.28 16.73 17.18 1,094,657 +0.17(+1.00%)
Aug 12, 2020 16.96 17.36 16.96 17.01 1,081,905 +0.12(+0.71%)
Aug 11, 2020 17.45 17.45 16.87 16.89 1,846,879 -0.34(-1.97%)
Aug 10, 2020 18.05 18.41 17.10 17.23 2,186,100 -0.80(-4.44%)
Aug 07, 2020 19.13 19.99 17.89 18.03 2,887,500 -0.51(-2.75%)
Aug 06, 2020 18.59 18.69 18.34 18.54 1,374,588 +0.04(+0.22%)
Aug 05, 2020 18.50 18.59 18.29 18.50 1,383,205 +0.00(+0.00%)
Aug 04, 2020 18.34 18.62 18.21 18.50 1,173,408 +0.19(+1.04%)
Aug 03, 2020 17.99 18.40 17.88 18.31 1,053,895 +0.32(+1.78%)
Jul 31, 2020 17.94 18.04 17.76 17.99 1,072,300 +0.15(+0.84%)
Jul 30, 2020 17.61 17.91 17.51 17.84 619,783 +0.07(+0.39%)
Jul 29, 2020 17.58 17.91 17.51 17.77 705,065 +0.27(+1.54%)
Jul 28, 2020 17.65 17.70 17.48 17.50 708,666 -0.15(-0.85%)
Jul 27, 2020 17.60 17.71 17.50 17.65 771,708 +0.09(+0.51%)
Jul 24, 2020 17.61 17.75 17.28 17.56 1,214,000 -0.28(-1.57%)
Jul 23, 2020 18.02 18.45 17.76 17.84 1,108,764 -0.07(-0.39%)
Jul 22, 2020 17.96 18.06 17.67 17.91 1,079,656 -0.15(-0.83%)
Jul 21, 2020 18.34 18.45 18.00 18.06 975,173 -0.16(-0.88%)
Jul 20, 2020 17.92 18.22 17.91 18.22 1,346,756 +0.27(+1.50%)
Jul 17, 2020 17.75 18.03 17.50 17.95 1,040,900 +0.28(+1.58%)
Jul 16, 2020 17.81 17.91 17.45 17.67 914,760 -0.32(-1.78%)
Jul 15, 2020 18.12 18.27 17.70 17.99 1,385,089 +0.12(+0.67%)
Jul 14, 2020 17.56 17.92 17.06 17.87 2,810,884 +0.22(+1.25%)
Jul 13, 2020 18.80 18.90 17.55 17.65 1,448,506 -1.05(-5.61%)
Jul 10, 2020 18.91 18.98 18.66 18.70 1,398,300 -0.15(-0.80%)
Jul 09, 2020 18.87 19.11 18.61 18.85 1,147,174 +0.11(+0.59%)
Jul 08, 2020 18.59 19.11 18.55 18.74 1,932,923 +0.27(+1.46%)
Jul 07, 2020 18.25 18.68 18.08 18.47 2,152,009 +0.20(+1.09%)
Jul 06, 2020 18.62 18.68 18.19 18.27 2,815,347 -0.31(-1.67%)
Jul 02, 2020 18.72 18.92 18.40 18.58 3,149,800 +0.08(+0.43%)
Jul 01, 2020 17.82 18.58 17.70 18.50 4,230,954 +0.68(+3.82%)
Jun 30, 2020 17.76 17.90 17.43 17.82 2,470,557 +0.10(+0.56%)
Jun 29, 2020 17.83 17.84 17.47 17.72 1,401,863 +0.04(+0.23%)
Jun 26, 2020 18.54 18.59 17.63 17.68 3,640,900 -0.95(-5.10%)
Jun 25, 2020 18.19 18.63 18.02 18.63 1,453,053 +0.43(+2.36%)
Jun 24, 2020 18.36 18.59 17.97 18.20 1,043,897 -0.20(-1.09%)
Jun 23, 2020 18.60 18.60 18.32 18.40 1,257,967 +0.00(+0.00%)
Jun 22, 2020 18.42 18.60 18.34 18.40 1,432,559 +0.09(+0.49%)
Jun 19, 2020 18.49 18.49 17.86 18.31 2,407,400 +0.11(+0.60%)
Jun 18, 2020 18.17 18.52 18.11 18.20 1,058,179 +0.03(+0.17%)
Jun 17, 2020 18.07 18.39 18.03 18.17 1,010,868 +0.18(+1.00%)
Jun 16, 2020 17.90 18.05 17.61 17.99 1,002,480 +0.45(+2.57%)
Jun 15, 2020 16.88 17.66 16.78 17.54 3,043,832 +0.48(+2.81%)
Jun 12, 2020 17.34 17.49 16.80 17.06 1,557,300 -0.02(-0.12%)
Jun 11, 2020 17.52 17.69 17.06 17.08 1,363,354 -0.76(-4.26%)
Jun 10, 2020 18.06 18.45 17.76 17.84 1,535,713 -0.01(-0.06%)
Jun 09, 2020 17.77 17.99 17.46 17.85 1,094,703 +0.16(+0.90%)
Jun 08, 2020 17.75 17.80 17.08 17.69 1,722,726 -0.28(-1.56%)
Jun 05, 2020 18.00 18.17 17.85 17.97 1,393,500 -0.20(-1.10%)
Jun 04, 2020 18.43 18.48 17.80 18.17 2,207,432 -0.32(-1.73%)
Jun 03, 2020 18.60 18.66 18.27 18.49 1,397,410 -0.13(-0.70%)
Jun 02, 2020 18.85 18.94 18.46 18.62 3,099,386 -0.19(-1.01%)
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.