Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.11 19.36 18.83 18.87 7,558,213 -0.11(-0.58%)
May 27, 2021 19.20 19.28 18.86 18.98 2,844,028 -0.37(-1.91%)
May 26, 2021 19.17 19.43 19.08 19.35 2,897,776 +0.20(+1.04%)
May 25, 2021 19.07 19.32 19.01 19.15 1,986,989 +0.16(+0.84%)
May 24, 2021 19.15 19.48 18.98 18.99 2,810,131 -0.15(-0.78%)
May 21, 2021 19.15 19.32 18.79 19.14 2,316,012 +0.07(+0.37%)
May 20, 2021 19.00 19.37 18.97 19.07 3,399,098 +0.09(+0.47%)
May 19, 2021 18.68 19.02 18.56 18.98 2,236,506 +0.07(+0.37%)
May 18, 2021 18.65 19.04 18.50 18.91 1,923,976 +0.30(+1.61%)
May 17, 2021 18.52 18.74 18.44 18.61 1,755,050 +0.03(+0.16%)
May 14, 2021 18.24 18.64 18.24 18.58 3,043,429 +0.46(+2.54%)
May 13, 2021 18.35 18.44 17.72 18.12 10,818,667 -0.11(-0.60%)
May 12, 2021 18.10 18.47 18.10 18.23 2,894,392 -0.08(-0.44%)
May 11, 2021 18.09 18.40 17.95 18.31 2,063,101 +0.20(+1.10%)
May 10, 2021 18.07 18.33 17.92 18.11 2,075,085 -0.02(-0.11%)
May 07, 2021 18.04 18.23 18.00 18.13 1,112,074 +0.18(+1.00%)
May 06, 2021 17.71 18.01 17.62 17.95 1,951,126 +0.14(+0.79%)
May 05, 2021 17.97 18.09 17.75 17.81 1,477,376 -0.05(-0.28%)
May 04, 2021 18.02 18.05 17.64 17.86 1,201,449 -0.26(-1.43%)
May 03, 2021 18.76 18.76 18.12 18.12 1,651,488 -0.45(-2.42%)
Apr 30, 2021 18.44 18.79 18.44 18.57 1,959,700 +0.03(+0.16%)
Apr 29, 2021 18.60 18.60 18.32 18.54 1,594,975 +0.07(+0.38%)
Apr 28, 2021 18.38 18.57 18.24 18.47 995,595 +0.07(+0.38%)
Apr 27, 2021 18.37 18.54 18.25 18.40 1,081,012 +0.07(+0.38%)
Apr 26, 2021 18.19 18.42 18.13 18.33 1,554,732 +0.12(+0.66%)
Apr 23, 2021 18.21 18.38 18.16 18.21 1,434,100 +0.07(+0.39%)
Apr 22, 2021 17.97 18.29 17.94 18.14 2,145,569 +0.17(+0.95%)
Apr 21, 2021 18.10 18.22 17.97 17.97 1,962,103 -0.04(-0.22%)
Apr 20, 2021 17.76 18.01 17.66 18.01 1,471,857 +0.19(+1.07%)
Apr 19, 2021 17.74 17.95 17.65 17.82 1,083,579 +0.09(+0.51%)
Apr 16, 2021 17.61 17.84 17.53 17.73 935,200 +0.09(+0.51%)
Apr 15, 2021 17.42 17.71 17.24 17.64 1,608,538 +0.46(+2.68%)
Apr 14, 2021 17.46 17.48 17.07 17.18 1,886,859 -0.31(-1.77%)
Apr 13, 2021 17.52 17.57 17.33 17.49 1,847,195 -0.01(-0.06%)
Apr 12, 2021 17.22 17.50 17.08 17.50 2,635,396 +0.18(+1.04%)
Apr 09, 2021 17.36 17.36 17.09 17.32 1,207,000 -0.16(-0.92%)
Apr 08, 2021 17.44 17.58 17.36 17.48 1,897,430 +0.24(+1.39%)
Apr 07, 2021 17.14 17.43 17.00 17.24 1,614,676 +0.06(+0.35%)
Apr 06, 2021 17.16 17.28 16.95 17.18 3,415,694 -0.03(-0.17%)
Apr 05, 2021 16.80 17.33 16.73 17.21 3,635,450 +0.47(+2.81%)
Apr 01, 2021 16.39 16.74 16.25 16.74 1,347,700 +0.48(+2.95%)
Mar 31, 2021 15.85 16.32 15.71 16.26 3,544,465 +0.56(+3.57%)
Mar 30, 2021 15.81 15.81 15.34 15.70 2,925,650 -0.09(-0.57%)
Mar 29, 2021 15.80 15.98 15.70 15.79 2,240,893 -0.10(-0.63%)
Mar 26, 2021 15.51 15.89 15.48 15.89 1,818,500 +0.32(+2.06%)
Mar 25, 2021 15.65 15.65 15.38 15.57 2,074,834 -0.24(-1.52%)
Mar 24, 2021 16.10 16.10 15.69 15.81 2,807,887 -0.24(-1.50%)
Mar 23, 2021 15.98 16.19 15.86 16.05 1,425,165 +0.12(+0.75%)
Mar 22, 2021 15.57 15.94 15.56 15.93 1,346,384 +0.37(+2.38%)
Mar 19, 2021 15.55 15.71 15.40 15.56 2,661,800 +0.11(+0.71%)
Mar 18, 2021 15.33 15.76 15.33 15.45 1,897,379 -0.21(-1.34%)
Mar 17, 2021 15.45 15.70 15.22 15.66 2,478,037 +0.04(+0.26%)
Mar 16, 2021 15.60 15.85 15.48 15.62 2,878,943 +0.10(+0.64%)
Mar 15, 2021 15.23 15.55 15.19 15.52 2,248,673 +0.16(+1.04%)
Mar 12, 2021 14.85 15.44 14.65 15.36 2,731,700 +0.56(+3.78%)
Mar 11, 2021 14.87 14.93 14.55 14.80 2,836,548 +0.30(+2.07%)
Mar 10, 2021 14.52 14.71 14.33 14.50 2,776,812 +0.12(+0.83%)
Mar 09, 2021 14.09 14.48 14.00 14.38 2,666,631 +0.66(+4.81%)
Mar 08, 2021 14.06 14.30 13.68 13.72 3,220,684 -0.43(-3.04%)
Mar 05, 2021 14.03 14.16 13.38 14.15 4,951,600 +0.18(+1.29%)
Mar 04, 2021 13.90 14.42 13.69 13.97 5,454,794 +0.04(+0.29%)
Mar 03, 2021 15.25 15.25 13.90 13.93 6,124,804 -1.44(-9.37%)
Mar 02, 2021 15.85 15.95 14.82 15.37 10,062,562 -2.33(-13.16%)
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.