Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.42 17.43 17.22 17.23 71,770,984 -0.13(-0.77%)
Aug 28, 2020 17.30 17.38 17.23 17.36 46,442,300 +0.08(+0.47%)
Aug 27, 2020 17.34 17.44 17.23 17.28 51,236,536 -0.05(-0.30%)
Aug 26, 2020 17.24 17.41 17.16 17.33 48,167,732 +0.05(+0.30%)
Aug 25, 2020 17.39 17.42 17.24 17.28 36,367,048 -0.08(-0.43%)
Aug 24, 2020 17.17 17.37 17.14 17.35 45,641,624 +0.20(+1.15%)
Aug 21, 2020 17.18 17.22 17.07 17.16 43,058,188 +0.01(+0.07%)
Aug 20, 2020 17.08 17.27 17.05 17.15 39,669,892 -0.03(-0.20%)
Aug 19, 2020 17.23 17.27 17.15 17.18 42,864,404 -0.03(-0.20%)
Aug 18, 2020 17.26 17.30 17.20 17.22 37,911,904 -0.03(-0.20%)
Aug 17, 2020 17.38 17.38 17.22 17.25 43,281,268 -0.09(-0.53%)
Aug 14, 2020 17.24 17.42 17.20 17.34 39,016,180 +0.06(+0.33%)
Aug 13, 2020 17.34 17.41 17.24 17.29 43,054,072 -0.16(-0.89%)
Aug 12, 2020 17.55 17.63 17.40 17.44 36,660,328 -0.01(-0.07%)
Aug 11, 2020 17.57 17.78 17.39 17.45 53,614,524 +0.00(+0.00%)
Aug 10, 2020 17.37 17.45 17.33 17.45 61,453,380 +0.10(+0.60%)
Aug 07, 2020 17.19 17.37 17.09 17.35 52,641,744 +0.10(+0.60%)
Aug 06, 2020 17.17 17.39 17.15 17.24 37,899,776 -0.01(-0.03%)
Aug 05, 2020 17.42 17.46 17.22 17.25 39,752,708 -0.09(-0.53%)
Aug 04, 2020 17.11 17.43 17.08 17.34 58,890,676 +0.23(+1.32%)
Aug 03, 2020 17.30 17.33 17.00 17.12 67,439,984 +0.02(+0.14%)
Jul 31, 2020 17.05 17.12 16.92 17.09 66,955,828 +0.01(+0.03%)
Jul 30, 2020 17.03 17.18 16.97 17.09 46,093,832 +0.01(+0.03%)
Jul 29, 2020 17.15 17.15 16.94 17.08 52,727,512 -0.08(-0.44%)
Jul 28, 2020 16.91 17.27 16.87 17.16 65,162,972 +0.23(+1.37%)
Jul 27, 2020 17.05 17.05 16.88 16.93 57,925,880 -0.16(-0.95%)
Jul 24, 2020 17.22 17.46 17.03 17.09 67,012,760 -0.19(-1.10%)
Jul 23, 2020 17.42 17.42 17.07 17.28 89,112,736 -0.15(-0.86%)
Jul 22, 2020 17.43 17.49 17.31 17.43 52,753,580 -0.05(-0.30%)
Jul 21, 2020 17.27 17.58 17.26 17.48 59,293,896 +0.23(+1.34%)
Jul 20, 2020 17.44 17.44 17.22 17.25 56,038,392 -0.23(-1.32%)
Jul 17, 2020 17.61 17.64 17.44 17.48 40,069,984 -0.08(-0.46%)
Jul 16, 2020 17.32 17.63 17.29 17.56 57,073,804 +0.22(+1.27%)
Jul 15, 2020 17.38 17.41 17.25 17.34 53,555,492 +0.03(+0.17%)
Jul 14, 2020 17.18 17.39 17.06 17.31 52,910,784 +0.12(+0.67%)
Jul 13, 2020 17.43 17.44 17.13 17.20 70,924,736 -0.21(-1.23%)
Jul 10, 2020 17.05 17.47 17.02 17.41 63,839,236 +0.34(+2.00%)
Jul 09, 2020 17.26 17.27 16.98 17.07 68,106,424 -0.23(-1.34%)
Jul 08, 2020 17.30 17.35 17.13 17.30 68,484,296 +0.08(+0.46%)
Jul 07, 2020 17.21 17.30 17.17 17.22 48,384,180 -0.10(-0.56%)
Jul 06, 2020 17.35 17.38 17.18 17.32 59,343,744 +0.23(+1.36%)
Jul 02, 2020 17.10 17.33 17.05 17.09 66,412,328 +0.10(+0.60%)
Jul 01, 2020 17.12 17.31 16.96 16.98 54,517,272 -0.19(-1.09%)
Jun 30, 2020 17.05 17.23 16.88 17.17 77,088,688 +0.18(+1.07%)
Jun 29, 2020 16.66 17.00 16.64 16.99 66,051,172 +0.47(+2.85%)
Jun 26, 2020 16.79 16.79 16.43 16.52 134,808,320 -0.36(-2.15%)
Jun 25, 2020 16.75 16.93 16.59 16.88 64,349,892 +0.17(+1.02%)
Jun 24, 2020 17.06 17.06 16.56 16.71 115,440,320 -0.47(-2.74%)
Jun 23, 2020 17.21 17.43 17.15 17.18 68,493,080 +0.08(+0.46%)
Jun 22, 2020 17.14 17.21 17.04 17.10 52,025,740 -0.11(-0.66%)
Jun 19, 2020 17.43 17.47 17.03 17.22 131,960,456 -0.02(-0.13%)
Jun 18, 2020 17.08 17.27 17.01 17.24 49,904,560 +0.05(+0.30%)
Jun 17, 2020 17.48 17.51 17.16 17.19 55,391,572 -0.30(-1.69%)
Jun 16, 2020 17.85 17.88 17.25 17.48 73,274,240 +0.16(+0.92%)
Jun 15, 2020 17.04 17.41 16.77 17.33 70,833,608 +0.00(+0.00%)
Jun 12, 2020 17.62 17.65 17.05 17.33 63,867,968 +0.19(+1.09%)
Jun 11, 2020 17.72 17.79 17.10 17.14 87,728,928 -1.12(-6.13%)
Jun 10, 2020 18.50 18.53 18.23 18.26 47,996,232 -0.27(-1.47%)
Jun 09, 2020 18.64 18.67 18.38 18.53 56,691,436 -0.35(-1.84%)
Jun 08, 2020 18.75 18.88 18.57 18.88 60,328,376 +0.26(+1.40%)
Jun 05, 2020 18.48 18.75 18.31 18.61 82,193,600 +0.55(+3.05%)
Jun 04, 2020 17.83 18.06 17.77 18.06 54,138,052 +0.16(+0.92%)
Jun 03, 2020 17.78 17.98 17.77 17.90 49,018,924 +0.30(+1.68%)
Jun 02, 2020 17.64 17.67 17.44 17.60 50,049,160 +0.03(+0.19%)
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.