Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.93 16.95 15.95 16.61 1,159,100 -0.39(-2.29%)
May 28, 2020 17.10 17.44 16.89 17.00 658,453 -0.11(-0.64%)
May 27, 2020 17.42 17.55 16.32 17.11 935,087 -0.03(-0.18%)
May 26, 2020 17.50 17.90 17.07 17.14 1,190,885 +0.20(+1.18%)
May 22, 2020 17.42 17.42 16.52 16.94 535,400 -0.23(-1.34%)
May 21, 2020 17.88 17.98 17.17 17.17 878,592 -0.14(-0.81%)
May 20, 2020 16.96 17.46 16.56 17.31 666,074 +0.75(+4.53%)
May 19, 2020 17.35 17.60 16.55 16.56 627,069 -0.90(-5.15%)
May 18, 2020 16.75 17.56 16.67 17.46 1,160,347 +1.12(+6.85%)
May 15, 2020 16.38 16.86 16.07 16.34 1,073,400 -0.31(-1.86%)
May 14, 2020 15.38 16.74 15.23 16.65 1,147,129 +0.89(+5.65%)
May 13, 2020 16.95 17.66 15.34 15.76 1,786,815 -1.25(-7.35%)
May 12, 2020 16.68 18.75 15.92 17.01 2,175,833 -0.89(-4.97%)
May 11, 2020 17.38 18.14 17.16 17.90 1,443,874 +0.34(+1.94%)
May 08, 2020 17.73 18.06 17.40 17.56 830,900 +0.21(+1.21%)
May 07, 2020 17.69 17.83 17.11 17.35 636,971 +0.05(+0.29%)
May 06, 2020 17.11 17.95 17.00 17.30 745,264 +0.59(+3.53%)
May 05, 2020 16.73 17.10 16.34 16.71 1,244,912 +0.17(+1.03%)
May 04, 2020 16.39 16.92 16.00 16.54 974,983 +0.13(+0.79%)
May 01, 2020 16.94 17.16 15.93 16.41 950,400 -0.71(-4.15%)
Apr 30, 2020 18.09 18.13 17.02 17.12 1,004,948 -1.06(-5.83%)
Apr 29, 2020 17.65 18.35 17.36 18.18 2,163,329 +0.61(+3.47%)
Apr 28, 2020 19.04 19.31 17.53 17.57 829,886 -0.85(-4.61%)
Apr 27, 2020 18.37 19.09 18.07 18.42 909,777 +0.78(+4.42%)
Apr 24, 2020 16.78 17.75 16.49 17.64 563,700 +0.81(+4.81%)
Apr 23, 2020 17.28 17.71 16.74 16.83 935,488 -0.24(-1.41%)
Apr 22, 2020 16.49 17.35 16.25 17.07 924,543 +0.96(+5.96%)
Apr 21, 2020 16.40 17.05 16.08 16.11 1,074,915 -0.76(-4.51%)
Apr 20, 2020 16.00 18.30 15.81 16.87 2,223,251 +0.63(+3.88%)
Apr 17, 2020 15.83 16.25 15.39 16.24 1,052,300 +1.00(+6.56%)
Apr 16, 2020 15.62 15.68 14.65 15.24 943,783 -0.37(-2.37%)
Apr 15, 2020 15.51 15.90 14.95 15.61 1,104,114 -0.29(-1.82%)
Apr 14, 2020 16.29 16.79 15.76 15.90 1,123,763 -0.14(-0.87%)
Apr 13, 2020 16.00 16.26 15.27 16.04 824,331 +0.02(+0.12%)
Apr 09, 2020 16.32 16.84 15.61 16.02 1,481,900 +0.16(+1.01%)
Apr 08, 2020 15.07 16.42 14.87 15.86 1,449,556 +1.05(+7.09%)
Apr 07, 2020 14.50 15.50 14.36 14.81 1,751,486 +0.73(+5.18%)
Apr 06, 2020 13.96 14.89 13.73 14.08 1,061,816 +0.72(+5.39%)
Apr 03, 2020 13.74 14.29 13.12 13.36 1,635,500 -0.58(-4.16%)
Apr 02, 2020 13.50 13.95 13.30 13.94 986,558 +0.33(+2.42%)
Apr 01, 2020 13.95 14.55 13.47 13.61 1,451,896 -0.81(-5.62%)
Mar 31, 2020 14.59 15.30 14.02 14.42 1,448,426 -0.13(-0.89%)
Mar 30, 2020 13.95 14.59 13.42 14.55 1,471,148 +0.57(+4.08%)
Mar 27, 2020 13.90 14.54 13.42 13.98 1,006,900 -0.46(-3.19%)
Mar 26, 2020 13.94 14.98 13.63 14.44 1,509,112 +0.59(+4.26%)
Mar 25, 2020 14.05 14.49 13.33 13.85 1,849,173 +0.02(+0.14%)
Mar 24, 2020 13.14 13.97 12.93 13.83 1,879,865 +1.30(+10.38%)
Mar 23, 2020 11.60 12.62 11.02 12.53 2,564,606 +1.02(+8.86%)
Mar 20, 2020 12.82 13.15 11.50 11.51 3,168,100 -0.67(-5.50%)
Mar 19, 2020 11.88 12.46 10.93 12.18 2,440,370 +0.18(+1.50%)
Mar 18, 2020 10.79 12.57 10.66 12.00 3,316,018 +0.49(+4.26%)
Mar 17, 2020 13.50 13.52 10.09 11.51 5,347,373 +0.03(+0.26%)
Mar 16, 2020 13.59 14.11 11.30 11.48 2,199,509 -3.50(-23.36%)
Mar 13, 2020 15.45 15.45 13.23 14.98 1,932,100 +0.42(+2.88%)
Mar 12, 2020 15.68 16.15 14.55 14.56 1,996,806 -3.01(-17.13%)
Mar 11, 2020 19.06 19.54 17.52 17.57 1,333,634 -1.80(-9.29%)
Mar 10, 2020 19.12 19.63 17.80 19.37 1,140,432 +0.77(+4.14%)
Mar 09, 2020 19.00 20.00 18.60 18.60 1,650,787 -2.01(-9.75%)
Mar 06, 2020 21.77 22.13 20.27 20.61 1,593,600 -1.75(-7.83%)
Mar 05, 2020 22.72 23.15 22.07 22.36 1,253,291 -0.88(-3.79%)
Mar 04, 2020 23.25 23.45 22.13 23.24 1,075,461 +0.32(+1.40%)
Mar 03, 2020 23.43 23.98 22.75 22.92 1,253,152 -0.91(-3.82%)
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.