Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 17.47 17.75 17.38 17.57 43,928,768 +0.04(+0.23%)
May 29, 2020 17.35 17.59 17.23 17.53 77,014,216 -0.11(-0.64%)
May 28, 2020 18.19 18.22 17.59 17.64 69,858,328 -0.45(-2.48%)
May 27, 2020 18.03 18.17 17.91 18.09 76,460,936 +0.59(+3.34%)
May 26, 2020 17.40 17.68 17.36 17.51 72,825,744 +0.53(+3.15%)
May 22, 2020 16.92 16.99 16.71 16.97 46,894,888 +0.06(+0.37%)
May 21, 2020 16.92 17.08 16.77 16.91 68,068,352 +0.10(+0.61%)
May 20, 2020 16.63 16.94 16.48 16.81 66,715,696 +0.36(+2.18%)
May 19, 2020 16.73 16.77 16.42 16.45 61,983,104 -0.28(-1.66%)
May 18, 2020 16.47 16.87 16.43 16.73 61,518,952 +0.65(+4.03%)
May 15, 2020 16.06 16.16 15.94 16.08 56,774,640 -0.15(-0.94%)
May 14, 2020 15.89 16.25 15.68 16.23 70,094,240 +0.28(+1.74%)
May 13, 2020 16.36 16.43 15.91 15.96 86,704,112 -0.45(-2.77%)
May 12, 2020 16.76 16.85 16.41 16.41 61,946,488 -0.31(-1.87%)
May 11, 2020 16.84 16.84 16.56 16.72 51,429,004 -0.20(-1.17%)
May 08, 2020 16.64 16.96 16.59 16.92 42,334,296 +0.51(+3.12%)
May 07, 2020 16.57 16.59 16.38 16.41 55,974,664 +0.06(+0.35%)
May 06, 2020 16.94 16.97 16.35 16.35 79,369,928 -0.54(-3.19%)
May 05, 2020 16.89 17.14 16.88 16.89 43,345,984 +0.08(+0.47%)
May 04, 2020 16.90 16.90 16.60 16.81 61,893,384 -0.17(-1.00%)
May 01, 2020 17.48 17.49 16.90 16.98 64,874,412 -0.32(-1.87%)
Apr 30, 2020 17.61 17.64 17.20 17.31 71,727,616 -0.55(-3.05%)
Apr 29, 2020 17.68 18.10 17.65 17.85 58,352,132 +0.44(+2.55%)
Apr 28, 2020 17.61 17.68 17.39 17.41 54,429,656 +0.06(+0.36%)
Apr 27, 2020 17.04 17.43 16.89 17.35 58,651,928 +0.47(+2.79%)
Apr 24, 2020 16.81 17.01 16.56 16.88 62,614,712 +0.12(+0.71%)
Apr 23, 2020 16.72 17.07 16.66 16.76 59,850,888 +0.02(+0.10%)
Apr 22, 2020 17.55 17.55 16.65 16.74 89,354,624 -0.23(-1.34%)
Apr 21, 2020 17.33 17.34 16.84 16.97 76,039,688 -0.63(-3.58%)
Apr 20, 2020 17.52 17.85 17.44 17.60 53,811,012 -0.14(-0.80%)
Apr 17, 2020 17.52 17.75 17.44 17.74 61,009,900 +0.61(+3.55%)
Apr 16, 2020 17.20 17.20 16.87 17.13 57,197,884 +0.04(+0.23%)
Apr 15, 2020 17.44 17.59 17.02 17.09 66,048,856 -0.59(-3.34%)
Apr 14, 2020 17.43 17.70 17.24 17.68 56,224,444 +0.53(+3.11%)
Apr 13, 2020 17.33 17.45 16.98 17.15 60,110,392 -0.31(-1.76%)
Apr 09, 2020 17.04 17.58 17.04 17.46 88,607,400 +0.48(+2.81%)
Apr 08, 2020 17.01 17.04 16.53 16.98 71,799,584 +0.19(+1.12%)
Apr 07, 2020 16.99 17.29 16.79 16.79 97,164,288 +0.36(+2.17%)
Apr 06, 2020 15.85 16.57 15.80 16.43 95,819,400 +1.11(+7.21%)
Apr 03, 2020 15.93 16.04 15.21 15.33 95,738,288 -0.73(-4.52%)
Apr 02, 2020 15.63 16.12 15.63 16.05 60,576,984 +0.40(+2.53%)
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.