Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.38 19.39 18.38 19.26 469,312 +0.76(+4.11%)
Jun 29, 2020 18.77 18.97 18.39 18.50 353,206 -0.10(-0.54%)
Jun 26, 2020 19.54 19.62 18.56 18.60 805,200 -0.97(-4.96%)
Jun 25, 2020 19.19 19.62 19.03 19.57 284,295 +0.33(+1.72%)
Jun 24, 2020 19.88 20.19 19.02 19.24 375,848 -0.89(-4.42%)
Jun 23, 2020 19.96 20.80 19.75 20.13 539,445 +0.40(+2.03%)
Jun 22, 2020 19.41 19.75 19.26 19.73 370,329 +0.26(+1.34%)
Jun 19, 2020 19.29 19.70 19.20 19.47 517,400 +0.38(+1.96%)
Jun 18, 2020 18.88 19.24 18.63 19.09 191,346 +0.12(+0.66%)
Jun 17, 2020 19.24 19.30 18.75 18.97 405,908 -0.18(-0.94%)
Jun 16, 2020 19.03 19.27 18.49 19.15 343,345 +0.61(+3.29%)
Jun 15, 2020 17.78 18.64 17.50 18.54 411,244 +0.46(+2.57%)
Jun 12, 2020 18.30 18.59 17.67 18.08 496,800 +0.23(+1.26%)
Jun 11, 2020 19.21 19.32 17.77 17.85 539,763 -1.57(-8.08%)
Jun 10, 2020 18.91 19.89 18.86 19.42 487,061 +0.49(+2.59%)
Jun 09, 2020 19.75 19.89 18.82 18.93 414,521 -1.11(-5.54%)
Jun 08, 2020 19.04 20.04 18.45 20.04 460,865 +0.76(+3.94%)
Jun 05, 2020 18.80 19.47 18.48 19.28 530,800 +0.86(+4.67%)
Jun 04, 2020 19.18 19.35 18.28 18.42 524,266 -0.95(-4.90%)
Jun 03, 2020 19.27 19.82 19.14 19.37 309,236 +0.15(+0.78%)
Jun 02, 2020 19.21 19.31 18.54 19.22 456,364 +0.05(+0.26%)
Jun 01, 2020 18.75 19.43 18.67 19.17 392,283 +0.35(+1.86%)
May 29, 2020 19.35 19.35 18.33 18.82 619,700 -0.57(-2.94%)
May 28, 2020 19.28 19.75 19.07 19.39 377,218 +0.35(+1.84%)
May 27, 2020 19.10 19.20 17.94 19.04 358,930 +0.15(+0.79%)
May 26, 2020 19.02 19.46 18.84 18.89 305,947 +0.24(+1.29%)
May 22, 2020 18.88 18.90 18.11 18.65 371,000 -0.28(-1.48%)
May 21, 2020 18.00 19.10 17.86 18.93 555,544 +1.15(+6.47%)
May 20, 2020 17.81 18.33 17.75 17.78 304,477 +0.14(+0.79%)
May 19, 2020 16.91 18.10 16.78 17.64 569,286 +0.64(+3.76%)
May 18, 2020 16.47 17.39 16.39 17.00 760,118 +0.92(+5.72%)
May 15, 2020 15.79 16.11 15.65 16.08 350,800 +0.26(+1.64%)
May 14, 2020 15.62 15.84 15.15 15.82 470,641 -0.04(-0.25%)
May 13, 2020 16.01 16.06 15.36 15.86 526,967 -0.18(-1.12%)
May 12, 2020 16.78 16.78 16.00 16.04 426,223 -0.71(-4.24%)
May 11, 2020 16.57 16.86 16.44 16.75 478,671 +0.01(+0.06%)
May 08, 2020 16.75 16.83 16.44 16.74 595,400 +0.23(+1.39%)
May 07, 2020 16.57 16.72 16.31 16.51 414,843 +0.21(+1.29%)
May 06, 2020 16.44 16.66 16.22 16.30 310,021 -0.05(-0.31%)
May 05, 2020 16.49 16.75 16.30 16.35 434,889 +0.13(+0.80%)
May 04, 2020 16.30 16.50 16.06 16.22 460,106 -0.10(-0.61%)
May 01, 2020 17.15 17.39 15.92 16.32 898,400 -1.18(-6.74%)
Apr 30, 2020 17.65 18.49 16.85 17.50 1,163,766 -0.82(-4.48%)
Apr 29, 2020 18.65 18.75 18.13 18.32 936,729 +0.07(+0.36%)
Apr 28, 2020 18.50 18.92 18.01 18.25 510,616 +0.07(+0.41%)
Apr 27, 2020 17.61 18.27 17.61 18.18 542,804 +0.80(+4.60%)
Apr 24, 2020 17.36 17.69 17.27 17.38 572,900 +0.06(+0.35%)
Apr 23, 2020 17.01 17.70 17.00 17.32 717,594 +0.33(+1.94%)
Apr 22, 2020 16.95 17.20 16.71 16.99 424,148 +0.20(+1.19%)
Apr 21, 2020 16.56 17.16 16.51 16.79 464,114 -0.13(-0.77%)
Apr 20, 2020 16.35 17.26 16.21 16.92 480,999 +0.33(+1.99%)
Apr 17, 2020 16.52 16.77 15.97 16.59 557,900 +0.69(+4.34%)
Apr 16, 2020 16.44 16.74 15.43 15.90 663,093 -0.50(-3.05%)
Apr 15, 2020 16.46 16.73 16.01 16.40 462,853 -0.38(-2.26%)
Apr 14, 2020 16.72 16.84 16.07 16.78 494,436 +0.53(+3.26%)
Apr 13, 2020 16.73 16.90 15.98 16.25 603,647 -0.25(-1.52%)
Apr 09, 2020 16.01 16.88 15.66 16.50 1,009,400 +0.74(+4.70%)
Apr 08, 2020 16.78 16.80 15.55 15.76 849,934 -0.85(-5.12%)
Apr 07, 2020 16.78 17.41 16.08 16.61 567,958 +0.11(+0.67%)
Apr 06, 2020 16.15 16.76 15.98 16.50 778,450 +0.92(+5.91%)
Apr 03, 2020 15.73 16.24 15.29 15.58 248,600 -0.36(-2.26%)
Apr 02, 2020 15.98 16.14 15.36 15.94 399,873 -0.15(-0.93%)
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.