Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.03 16.24 15.71 16.03 90,015 -0.19(-1.19%)
Jun 29, 2020 15.62 16.51 15.29 16.22 49,477 +0.95(+6.24%)
Jun 26, 2020 15.64 15.91 14.99 15.27 149,330 -0.62(-3.88%)
Jun 25, 2020 15.36 15.92 15.10 15.89 66,212 +0.42(+2.74%)
Jun 24, 2020 15.79 15.79 15.34 15.46 76,285 -0.62(-3.83%)
Jun 23, 2020 15.75 16.28 15.50 16.08 82,288 +0.71(+4.63%)
Jun 22, 2020 15.64 15.85 15.21 15.37 126,265 -0.48(-3.04%)
Jun 19, 2020 16.49 16.55 15.54 15.85 210,123 -0.48(-2.95%)
Jun 18, 2020 16.50 17.01 16.27 16.33 101,588 -0.46(-2.75%)
Jun 17, 2020 16.84 17.06 16.46 16.79 123,536 +0.11(+0.63%)
Jun 16, 2020 18.34 18.54 16.51 16.69 236,743 -0.96(-5.45%)
Jun 15, 2020 17.51 17.74 15.24 17.65 344,958 -0.99(-5.32%)
Jun 12, 2020 18.60 18.95 17.71 18.64 59,960 +0.99(+5.62%)
Jun 11, 2020 18.62 18.91 17.53 17.65 101,476 -1.88(-9.61%)
Jun 10, 2020 20.55 20.55 19.29 19.52 60,928 -1.13(-5.45%)
Jun 09, 2020 20.55 20.90 19.97 20.65 80,917 -0.38(-1.78%)
Jun 08, 2020 21.66 21.96 20.95 21.03 84,085 -0.02(-0.09%)
Jun 05, 2020 19.97 21.82 19.85 21.05 94,565 +1.87(+9.73%)
Jun 04, 2020 18.99 19.44 18.66 19.18 89,025 -0.04(-0.20%)
Jun 03, 2020 19.16 19.57 18.95 19.22 67,487 +0.51(+2.73%)
Jun 02, 2020 18.23 18.96 17.94 18.71 83,360 +0.83(+4.63%)
Jun 01, 2020 18.14 18.32 17.80 17.88 82,644 -0.22(-1.22%)
May 29, 2020 17.45 18.18 17.08 18.10 100,800 +0.35(+1.95%)
May 28, 2020 19.26 19.26 17.66 17.75 65,811 -1.13(-5.96%)
May 27, 2020 18.45 19.00 18.05 18.88 83,858 +1.10(+6.17%)
May 26, 2020 17.56 18.02 17.16 17.78 86,531 +0.90(+5.36%)
May 22, 2020 17.10 17.10 16.71 16.88 56,219 -0.13(-0.74%)
May 21, 2020 16.89 17.29 16.46 17.00 78,351 +0.08(+0.45%)
May 20, 2020 16.32 17.04 16.29 16.93 72,365 +0.98(+6.16%)
May 19, 2020 16.98 17.04 15.93 15.95 102,254 -1.34(-7.74%)
May 18, 2020 16.03 17.40 15.80 17.28 133,261 +2.29(+15.28%)
May 15, 2020 14.50 15.16 14.49 14.99 64,429 +0.38(+2.63%)
May 14, 2020 14.94 15.19 14.06 14.61 85,186 -0.79(-5.13%)
May 13, 2020 15.34 15.87 14.70 15.40 103,070 -0.18(-1.17%)
May 12, 2020 16.61 17.03 15.55 15.58 82,044 -1.06(-6.36%)
May 11, 2020 17.46 17.46 16.14 16.64 82,508 -1.31(-7.29%)
May 08, 2020 18.16 18.16 17.20 17.95 86,667 +0.44(+2.53%)
May 07, 2020 15.76 18.42 15.61 17.50 212,811 +3.00(+20.70%)
May 06, 2020 15.43 16.19 14.37 14.50 112,546 -0.39(-2.65%)
May 05, 2020 14.74 16.13 14.72 14.90 104,057 +0.21(+1.44%)
May 04, 2020 14.11 14.82 14.11 14.68 86,220 +0.13(+0.93%)
May 01, 2020 15.35 15.47 14.43 14.55 106,620 -1.32(-8.31%)
Apr 30, 2020 15.07 16.33 14.37 15.87 149,263 +0.59(+3.84%)
Apr 29, 2020 15.85 16.24 14.92 15.28 337,290 +0.08(+0.51%)
Apr 28, 2020 14.83 15.34 14.42 15.20 92,601 +0.92(+6.47%)
Apr 27, 2020 13.53 14.40 13.32 14.28 112,255 +0.80(+5.92%)
Apr 24, 2020 13.58 14.03 13.13 13.48 71,703 -0.14(-1.06%)
Apr 23, 2020 13.09 13.77 13.04 13.63 103,080 +0.73(+5.67%)
Apr 22, 2020 13.63 13.96 12.29 12.89 105,520 -0.64(-4.69%)
Apr 21, 2020 12.73 13.64 12.73 13.53 165,225 +0.32(+2.40%)
Apr 20, 2020 13.78 13.91 13.04 13.21 110,768 -0.98(-6.91%)
Apr 17, 2020 13.13 15.43 12.94 14.19 126,156 +1.58(+12.51%)
Apr 16, 2020 13.65 14.07 12.30 12.62 108,727 -1.16(-8.45%)
Apr 15, 2020 14.09 14.09 13.35 13.78 105,973 -0.93(-6.34%)
Apr 14, 2020 14.93 15.34 14.46 14.71 100,662 +0.23(+1.60%)
Apr 13, 2020 14.90 14.90 14.20 14.48 79,315 -0.41(-2.78%)
Apr 09, 2020 14.14 14.93 13.96 14.90 151,513 +1.22(+8.94%)
Apr 08, 2020 13.57 14.46 13.56 13.67 137,184 +0.51(+3.87%)
Apr 07, 2020 14.68 15.57 12.91 13.16 137,226 -0.90(-6.43%)
Apr 06, 2020 15.08 15.08 13.74 14.07 134,399 -0.06(-0.41%)
Apr 03, 2020 14.00 14.17 13.26 14.13 87,811 -0.03(-0.20%)
Apr 02, 2020 13.56 14.28 13.38 14.16 93,300 +0.47(+3.45%)
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.