Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.60 17.66 17.45 17.64 64,887,772 +0.01(+0.03%)
Jul 30, 2020 17.57 17.73 17.51 17.63 44,670,140 +0.01(+0.03%)
Jul 29, 2020 17.69 17.69 17.48 17.63 51,098,924 -0.08(-0.44%)
Jul 28, 2020 17.45 17.82 17.41 17.70 63,150,292 +0.24(+1.37%)
Jul 27, 2020 17.59 17.60 17.42 17.47 56,136,728 -0.17(-0.95%)
Jul 24, 2020 17.77 18.02 17.57 17.63 64,942,944 -0.20(-1.10%)
Jul 23, 2020 17.98 17.98 17.62 17.83 86,360,320 -0.16(-0.86%)
Jul 22, 2020 17.99 18.05 17.86 17.99 51,124,188 -0.05(-0.30%)
Jul 21, 2020 17.82 18.14 17.81 18.04 57,462,492 +0.24(+1.34%)
Jul 20, 2020 18.00 18.00 17.77 17.80 54,307,544 -0.24(-1.32%)
Jul 17, 2020 18.18 18.21 18.00 18.04 38,832,348 -0.08(-0.46%)
Jul 16, 2020 17.87 18.19 17.84 18.12 55,310,976 +0.23(+1.27%)
Jul 15, 2020 17.93 17.97 17.80 17.90 51,901,332 +0.03(+0.17%)
Jul 14, 2020 17.72 17.95 17.60 17.87 51,276,536 +0.12(+0.67%)
Jul 13, 2020 17.99 17.99 17.68 17.75 68,734,088 -0.22(-1.23%)
Jul 10, 2020 17.59 18.02 17.56 17.97 61,867,440 +0.35(+2.00%)
Jul 09, 2020 17.81 17.82 17.53 17.62 66,002,828 -0.24(-1.34%)
Jul 08, 2020 17.85 17.91 17.67 17.85 66,369,028 +0.08(+0.46%)
Jul 07, 2020 17.76 17.85 17.72 17.77 46,889,740 -0.10(-0.56%)
Jul 06, 2020 17.90 17.94 17.73 17.87 57,510,800 +0.24(+1.36%)
Jul 02, 2020 17.65 17.88 17.60 17.63 64,361,060 +0.11(+0.60%)
Jul 01, 2020 17.66 17.87 17.50 17.53 52,833,400 -0.19(-1.09%)
Jun 30, 2020 17.59 17.78 17.41 17.72 74,707,656 +0.19(+1.07%)
Jun 29, 2020 17.19 17.54 17.17 17.53 64,011,056 +0.49(+2.85%)
Jun 26, 2020 17.33 17.33 16.95 17.05 130,644,512 -0.38(-2.15%)
Jun 25, 2020 17.29 17.47 17.12 17.42 62,362,324 +0.18(+1.02%)
Jun 24, 2020 17.60 17.61 17.09 17.24 111,874,720 -0.49(-2.74%)
Jun 23, 2020 17.76 17.98 17.70 17.73 66,377,544 +0.08(+0.47%)
Jun 22, 2020 17.69 17.76 17.58 17.65 50,418,824 -0.12(-0.66%)
Jun 19, 2020 17.99 18.02 17.57 17.77 127,884,600 -0.02(-0.13%)
Jun 18, 2020 17.62 17.82 17.55 17.79 48,363,160 +0.05(+0.30%)
Jun 17, 2020 18.04 18.07 17.71 17.74 53,680,696 -0.30(-1.69%)
Jun 16, 2020 18.42 18.45 17.80 18.04 71,011,024 +0.16(+0.92%)
Jun 15, 2020 17.58 17.97 17.30 17.88 68,645,784 +0.00(+0.00%)
Jun 12, 2020 18.18 18.22 17.59 17.88 61,895,284 +0.19(+1.09%)
Jun 11, 2020 18.29 18.36 17.65 17.68 85,019,248 -1.15(-6.13%)
Jun 10, 2020 19.09 19.12 18.82 18.84 46,513,776 -0.28(-1.47%)
Jun 09, 2020 19.23 19.26 18.96 19.12 54,940,412 -0.36(-1.84%)
Jun 08, 2020 19.34 19.48 19.16 19.48 58,465,020 +0.27(+1.40%)
Jun 05, 2020 19.07 19.34 18.89 19.21 79,654,896 +0.57(+3.05%)
Jun 04, 2020 18.40 18.64 18.33 18.64 52,465,896 +0.17(+0.92%)
Jun 03, 2020 18.35 18.56 18.33 18.47 47,504,884 +0.30(+1.68%)
Jun 02, 2020 18.20 18.23 18.00 18.16 48,503,296 +0.04(+0.19%)
Jun 01, 2020 18.02 18.31 17.94 18.13 42,571,944 +0.04(+0.23%)
May 29, 2020 17.91 18.15 17.78 18.09 74,635,480 -0.12(-0.64%)
May 28, 2020 18.77 18.80 18.15 18.21 67,700,624 -0.46(-2.48%)
May 27, 2020 18.60 18.74 18.48 18.67 74,099,296 +0.60(+3.34%)
May 26, 2020 17.96 18.24 17.92 18.07 70,576,384 +0.55(+3.15%)
May 22, 2020 17.46 17.53 17.25 17.51 45,446,448 +0.06(+0.37%)
May 21, 2020 17.46 17.62 17.31 17.45 65,965,932 +0.11(+0.61%)
May 20, 2020 17.16 17.48 17.00 17.34 64,655,052 +0.37(+2.17%)
May 19, 2020 17.27 17.30 16.94 16.97 60,068,636 -0.29(-1.66%)
May 18, 2020 16.99 17.40 16.96 17.26 59,618,824 +0.67(+4.03%)
May 15, 2020 16.58 16.68 16.45 16.59 55,021,044 -0.16(-0.94%)
May 14, 2020 16.40 16.76 16.18 16.75 67,929,248 +0.29(+1.74%)
May 13, 2020 16.88 16.95 16.41 16.46 84,026,088 -0.47(-2.77%)
May 12, 2020 17.30 17.39 16.93 16.93 60,033,152 -0.32(-1.87%)
May 11, 2020 17.38 17.38 17.09 17.26 49,840,520 -0.21(-1.18%)
May 08, 2020 17.17 17.50 17.12 17.46 41,026,724 +0.53(+3.12%)
May 07, 2020 17.10 17.12 16.90 16.93 54,245,780 +0.06(+0.35%)
May 06, 2020 17.48 17.51 16.88 16.88 76,918,440 -0.56(-3.19%)
May 05, 2020 17.43 17.69 17.42 17.43 42,007,164 +0.08(+0.47%)
May 04, 2020 17.44 17.44 17.13 17.35 59,981,692 -0.18(-1.00%)
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.