Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.07 15.07 14.44 14.50 3,592,290 -0.39(-2.62%)
Aug 28, 2020 14.80 14.94 14.42 14.89 2,430,300 +0.13(+0.88%)
Aug 27, 2020 14.31 14.80 14.27 14.76 2,259,005 +0.50(+3.51%)
Aug 26, 2020 14.68 14.76 14.24 14.26 1,927,248 -0.46(-3.13%)
Aug 25, 2020 14.90 15.03 14.47 14.72 1,714,776 -0.15(-1.01%)
Aug 24, 2020 14.70 15.00 14.35 14.87 1,956,476 +0.25(+1.71%)
Aug 21, 2020 14.33 14.93 14.33 14.62 2,353,600 +0.28(+1.95%)
Aug 20, 2020 14.60 14.68 14.30 14.34 1,968,854 -0.41(-2.78%)
Aug 19, 2020 14.81 15.08 14.72 14.75 1,490,945 -0.17(-1.14%)
Aug 18, 2020 15.10 15.14 14.85 14.92 1,363,165 -0.22(-1.45%)
Aug 17, 2020 15.10 15.25 14.70 15.14 2,189,554 +0.03(+0.20%)
Aug 14, 2020 14.79 15.30 14.69 15.11 1,400,200 +0.23(+1.55%)
Aug 13, 2020 15.05 15.23 14.77 14.88 1,905,206 -0.26(-1.72%)
Aug 12, 2020 15.63 15.71 15.01 15.14 2,253,858 -0.35(-2.26%)
Aug 11, 2020 15.74 15.98 15.44 15.49 2,023,151 +0.04(+0.26%)
Aug 10, 2020 15.34 15.52 15.16 15.45 2,211,900 +0.10(+0.65%)
Aug 07, 2020 14.70 15.40 14.46 15.35 3,349,300 +0.55(+3.72%)
Aug 06, 2020 14.11 14.91 14.11 14.80 3,060,469 +0.63(+4.45%)
Aug 05, 2020 14.00 14.19 13.83 14.17 4,173,190 +0.27(+1.94%)
Aug 04, 2020 13.97 14.19 13.85 13.90 4,734,259 -0.14(-1.00%)
Aug 03, 2020 14.53 14.57 14.02 14.04 4,219,274 -0.46(-3.17%)
Jul 31, 2020 14.80 14.97 14.39 14.50 7,430,300 -0.35(-2.36%)
Jul 30, 2020 14.80 14.96 14.56 14.85 2,267,819 -0.09(-0.60%)
Jul 29, 2020 14.98 15.30 14.72 14.94 3,286,727 +0.15(+1.01%)
Jul 28, 2020 14.78 15.07 14.61 14.79 2,557,777 -0.03(-0.20%)
Jul 27, 2020 14.58 14.85 14.47 14.82 2,297,411 +0.17(+1.16%)
Jul 24, 2020 14.60 14.82 14.46 14.65 2,264,800 +0.10(+0.69%)
Jul 23, 2020 14.28 14.74 14.21 14.55 2,029,892 +0.19(+1.32%)
Jul 22, 2020 14.28 14.42 14.20 14.36 3,054,315 -0.01(-0.07%)
Jul 21, 2020 14.30 14.77 14.29 14.37 2,929,882 +0.23(+1.63%)
Jul 20, 2020 14.56 14.70 14.06 14.14 3,299,864 -0.60(-4.07%)
Jul 17, 2020 14.99 15.10 14.54 14.74 3,323,900 -0.21(-1.40%)
Jul 16, 2020 15.15 15.31 14.78 14.95 3,163,196 -0.31(-2.03%)
Jul 15, 2020 14.20 15.35 14.17 15.26 4,899,194 +1.65(+12.12%)
Jul 14, 2020 14.00 14.12 13.54 13.61 3,942,540 -0.48(-3.41%)
Jul 13, 2020 14.09 14.45 13.86 14.09 3,315,847 +0.13(+0.93%)
Jul 10, 2020 13.17 14.01 13.17 13.96 3,075,400 +0.81(+6.16%)
Jul 09, 2020 13.89 13.89 13.05 13.15 3,751,023 -0.78(-5.60%)
Jul 08, 2020 14.09 14.28 13.63 13.93 2,728,157 -0.18(-1.28%)
Jul 07, 2020 14.22 14.31 14.05 14.11 3,594,347 -0.30(-2.08%)
Jul 06, 2020 14.21 14.49 13.88 14.41 4,540,545 +0.47(+3.37%)
Jul 02, 2020 14.24 14.51 13.91 13.94 2,676,700 -0.06(-0.43%)
Jul 01, 2020 14.28 14.63 13.99 14.00 3,375,314 -0.28(-1.96%)
Jun 30, 2020 14.15 14.33 14.04 14.28 3,112,045 +0.07(+0.49%)
Jun 29, 2020 13.59 14.38 13.55 14.21 3,654,349 +0.71(+5.26%)
Jun 26, 2020 13.94 14.13 13.46 13.50 6,172,200 -0.60(-4.26%)
Jun 25, 2020 14.46 14.52 13.89 14.10 5,148,435 -0.76(-5.11%)
Jun 24, 2020 15.60 15.68 14.83 14.86 5,277,728 -0.90(-5.71%)
Jun 23, 2020 15.45 16.07 15.39 15.76 4,616,225 +0.48(+3.14%)
Jun 22, 2020 15.50 15.55 14.97 15.28 3,807,973 -0.45(-2.86%)
Jun 19, 2020 16.67 16.75 15.43 15.73 7,231,100 -0.64(-3.91%)
Jun 18, 2020 16.00 16.53 15.70 16.37 4,843,333 +0.05(+0.31%)
Jun 17, 2020 18.30 18.33 16.25 16.32 7,880,582 -1.71(-9.48%)
Jun 16, 2020 18.40 18.48 17.50 18.03 4,111,559 +0.29(+1.63%)
Jun 15, 2020 17.23 18.04 16.95 17.74 3,740,391 -0.13(-0.73%)
Jun 12, 2020 18.02 18.18 17.30 17.87 3,441,900 +0.50(+2.88%)
Jun 11, 2020 17.88 18.21 17.36 17.37 2,801,947 -1.56(-8.24%)
Jun 10, 2020 19.12 19.44 18.41 18.93 3,682,141 -0.17(-0.89%)
Jun 09, 2020 19.33 19.38 18.69 19.10 2,391,911 -0.66(-3.34%)
Jun 08, 2020 19.38 19.81 19.26 19.76 2,443,918 +0.79(+4.16%)
Jun 05, 2020 19.19 19.74 18.95 18.97 3,207,700 +0.38(+2.04%)
Jun 04, 2020 18.08 18.66 17.69 18.59 2,165,645 +0.52(+2.88%)
Jun 03, 2020 17.46 18.31 17.46 18.07 2,746,841 +0.91(+5.30%)
Jun 02, 2020 17.68 17.79 16.78 17.16 3,560,949 -0.21(-1.21%)
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.