Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.73 15.87 15.16 15.79 2,897,900 +0.18(+1.15%)
Jul 30, 2020 14.86 15.78 14.81 15.61 1,762,378 +0.47(+3.10%)
Jul 29, 2020 14.50 15.34 14.46 15.14 3,357,476 +0.80(+5.58%)
Jul 28, 2020 14.80 14.80 14.03 14.34 3,530,698 -0.47(-3.17%)
Jul 27, 2020 14.79 15.01 14.66 14.81 2,905,664 +0.23(+1.58%)
Jul 24, 2020 14.77 14.86 14.38 14.58 4,708,800 -0.16(-1.09%)
Jul 23, 2020 14.95 15.43 14.56 14.74 3,199,104 -0.21(-1.40%)
Jul 22, 2020 15.22 15.53 14.84 14.95 2,805,744 -0.35(-2.29%)
Jul 21, 2020 15.90 15.99 15.23 15.30 2,291,329 -0.47(-2.98%)
Jul 20, 2020 14.97 16.29 14.88 15.77 3,183,225 +0.73(+4.85%)
Jul 17, 2020 15.44 15.85 14.95 15.04 3,338,200 -0.21(-1.38%)
Jul 16, 2020 16.25 16.28 15.00 15.25 6,170,352 -1.28(-7.74%)
Jul 15, 2020 16.34 17.05 15.81 16.53 5,347,740 +0.30(+1.85%)
Jul 14, 2020 15.17 16.34 14.86 16.23 5,455,358 +0.95(+6.22%)
Jul 13, 2020 16.59 16.78 15.23 15.28 4,119,505 -1.03(-6.32%)
Jul 10, 2020 15.95 16.48 15.75 16.31 4,080,600 +0.39(+2.45%)
Jul 09, 2020 15.77 16.39 15.54 15.92 5,074,425 +0.16(+1.02%)
Jul 08, 2020 16.20 16.38 15.52 15.76 6,434,053 +0.04(+0.25%)
Jul 07, 2020 14.88 15.85 14.80 15.72 5,924,947 +0.71(+4.73%)
Jul 06, 2020 13.97 15.38 13.91 15.01 9,171,401 +1.58(+11.76%)
Jul 02, 2020 13.21 14.24 13.21 13.43 10,488,700 +0.34(+2.60%)
Jul 01, 2020 12.15 13.74 12.15 13.09 23,697,194 +0.94(+7.74%)
Jun 30, 2020 12.06 12.21 11.72 12.15 5,651,289 +0.30(+2.53%)
Jun 29, 2020 12.06 12.20 11.59 11.85 3,924,710 -0.18(-1.50%)
Jun 26, 2020 12.43 12.55 12.02 12.03 1,537,300 -0.40(-3.22%)
Jun 25, 2020 12.59 12.83 12.22 12.43 1,508,663 -0.15(-1.19%)
Jun 24, 2020 12.95 13.15 12.35 12.58 2,691,089 -0.64(-4.84%)
Jun 23, 2020 12.64 13.32 12.45 13.22 2,352,290 +0.79(+6.36%)
Jun 22, 2020 12.57 12.74 12.37 12.43 1,048,224 -0.10(-0.80%)
Jun 19, 2020 12.77 13.09 12.17 12.53 2,322,900 -0.19(-1.49%)
Jun 18, 2020 12.59 12.79 11.87 12.72 2,706,668 +0.49(+4.01%)
Jun 17, 2020 12.69 12.70 11.99 12.23 3,907,619 -0.38(-3.01%)
Jun 16, 2020 13.04 13.38 12.56 12.61 3,101,637 -0.21(-1.64%)
Jun 15, 2020 12.02 12.96 11.81 12.82 2,378,252 +0.60(+4.91%)
Jun 12, 2020 11.97 12.32 11.76 12.22 2,341,100 +0.60(+5.16%)
Jun 11, 2020 11.74 12.12 11.29 11.62 2,039,871 -0.40(-3.33%)
Jun 10, 2020 12.36 12.62 11.97 12.02 1,469,252 -0.25(-2.04%)
Jun 09, 2020 12.20 12.39 11.71 12.27 1,845,763 +0.02(+0.16%)
Jun 08, 2020 12.60 12.80 11.91 12.25 2,666,893 -0.31(-2.47%)
Jun 05, 2020 12.15 12.87 12.05 12.56 2,975,400 +0.58(+4.80%)
Jun 04, 2020 11.68 12.01 11.50 11.98 3,099,664 +0.24(+2.09%)
Jun 03, 2020 11.37 11.99 11.34 11.74 1,959,553 +0.45(+3.99%)
Jun 02, 2020 10.92 11.47 10.85 11.29 2,364,613 +0.14(+1.26%)
Jun 01, 2020 10.82 11.29 10.76 11.15 2,343,692 +0.30(+2.76%)
May 29, 2020 10.50 10.98 10.48 10.85 1,678,000 +0.35(+3.33%)
May 28, 2020 10.84 11.05 10.37 10.50 1,955,201 -0.43(-3.93%)
May 27, 2020 10.75 11.02 10.62 10.93 2,582,268 +0.21(+1.96%)
May 26, 2020 10.80 11.11 10.69 10.72 1,445,042 -0.03(-0.28%)
May 22, 2020 10.39 10.80 10.10 10.75 1,410,300 +0.37(+3.56%)
May 21, 2020 10.46 10.71 10.22 10.38 1,445,747 +0.01(+0.10%)
May 20, 2020 10.75 11.12 10.32 10.37 2,451,579 -0.24(-2.26%)
May 19, 2020 10.57 10.85 10.26 10.61 2,504,895 +0.00(+0.00%)
May 18, 2020 9.930 10.67 9.780 10.61 2,865,176 +0.93(+9.66%)
May 15, 2020 9.540 9.800 9.500 9.675 2,416,900 -0.04(-0.46%)
May 14, 2020 9.830 9.990 9.420 9.720 2,082,848 -0.23(-2.31%)
May 13, 2020 9.680 10.24 9.520 9.950 4,280,882 +0.19(+1.95%)
May 12, 2020 9.200 10.07 9.200 9.760 4,593,627 +0.67(+7.37%)
May 11, 2020 7.860 9.150 7.790 9.090 5,152,952 +1.38(+17.90%)
May 08, 2020 8.180 8.250 7.680 7.710 3,050,300 -0.34(-4.22%)
May 07, 2020 8.660 9.220 7.930 8.050 6,949,189 +0.53(+7.05%)
May 06, 2020 7.300 7.530 7.160 7.520 3,193,097 +0.23(+3.16%)
May 05, 2020 6.910 7.440 6.910 7.290 4,121,461 +0.49(+7.21%)
May 04, 2020 6.720 6.820 6.650 6.800 2,248,336 +0.04(+0.59%)
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.