Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.58 17.61 17.19 17.20 9,449,275 -0.37(-2.10%)
Aug 28, 2020 17.54 17.65 17.38 17.57 9,576,920 +0.20(+1.13%)
Aug 27, 2020 17.69 17.71 17.29 17.38 12,434,579 -0.20(-1.12%)
Aug 26, 2020 17.67 17.75 17.52 17.57 8,942,367 -0.20(-1.11%)
Aug 25, 2020 18.24 18.26 17.68 17.77 13,120,392 -0.24(-1.32%)
Aug 24, 2020 18.08 18.23 17.90 18.01 16,159,764 +0.37(+2.10%)
Aug 21, 2020 17.82 17.84 17.56 17.64 14,656,694 -0.41(-2.28%)
Aug 20, 2020 18.08 18.16 17.96 18.05 11,675,464 -0.23(-1.26%)
Aug 19, 2020 18.35 18.56 18.22 18.28 9,152,078 -0.10(-0.54%)
Aug 18, 2020 18.53 18.79 18.35 18.38 14,630,800 -0.32(-1.71%)
Aug 17, 2020 18.92 18.97 18.53 18.70 14,942,807 -0.20(-1.04%)
Aug 14, 2020 18.95 19.10 18.77 18.90 12,535,803 -0.38(-1.96%)
Aug 13, 2020 19.74 19.76 19.23 19.28 12,398,696 -0.41(-2.07%)
Aug 12, 2020 19.85 19.97 19.63 19.68 12,665,608 +0.37(+1.89%)
Aug 11, 2020 19.66 19.75 19.24 19.32 14,214,632 +0.25(+1.32%)
Aug 10, 2020 18.93 19.07 18.86 19.07 15,504,261 +0.42(+2.26%)
Aug 07, 2020 18.35 18.65 18.28 18.64 13,098,717 -0.23(-1.20%)
Aug 06, 2020 18.97 19.20 18.83 18.87 14,956,589 -0.56(-2.88%)
Aug 05, 2020 19.88 19.90 19.30 19.43 18,599,464 +0.17(+0.88%)
Aug 04, 2020 18.96 19.47 18.81 19.26 34,508,972 +1.34(+7.47%)
Aug 03, 2020 17.82 17.99 17.72 17.92 14,519,126 +0.04(+0.23%)
Jul 31, 2020 18.00 18.08 17.65 17.88 13,730,796 -0.32(-1.78%)
Jul 30, 2020 18.50 18.58 18.04 18.21 12,747,903 -0.63(-3.36%)
Jul 29, 2020 18.63 18.85 18.54 18.84 8,199,344 +0.32(+1.75%)
Jul 28, 2020 18.62 18.81 18.51 18.51 13,175,921 -0.26(-1.38%)
Jul 27, 2020 18.65 18.77 18.52 18.77 9,004,458 +0.17(+0.92%)
Jul 24, 2020 18.64 18.87 18.59 18.60 13,457,282 -0.24(-1.25%)
Jul 23, 2020 18.75 18.92 18.68 18.84 11,178,730 -0.19(-0.98%)
Jul 22, 2020 19.16 19.19 18.86 19.02 10,080,932 -0.52(-2.66%)
Jul 21, 2020 18.99 19.86 18.94 19.54 16,779,122 +0.93(+5.01%)
Jul 20, 2020 18.85 19.00 18.59 18.61 9,412,422 -0.25(-1.33%)
Jul 17, 2020 19.21 19.23 18.83 18.86 11,139,624 -0.38(-1.98%)
Jul 16, 2020 19.26 19.47 19.15 19.24 10,261,284 -0.07(-0.38%)
Jul 15, 2020 19.22 19.36 19.07 19.32 13,234,744 +0.43(+2.28%)
Jul 14, 2020 18.26 18.91 18.19 18.89 11,552,937 +0.67(+3.65%)
Jul 13, 2020 18.38 18.56 18.17 18.22 12,746,481 +0.00(+0.00%)
Jul 10, 2020 17.90 18.24 17.87 18.22 15,829,051 +0.33(+1.86%)
Jul 09, 2020 18.58 18.62 17.87 17.89 15,833,748 -0.90(-4.79%)
Jul 08, 2020 18.68 18.95 18.58 18.79 8,545,289 +0.11(+0.61%)
Jul 07, 2020 19.02 19.06 18.67 18.68 7,861,310 -0.50(-2.62%)
Jul 06, 2020 19.20 19.41 19.02 19.18 8,996,581 +0.19(+0.98%)
Jul 02, 2020 19.18 19.36 18.89 18.99 8,020,405 +0.16(+0.86%)
Jul 01, 2020 18.93 19.17 18.80 18.83 9,415,112 -0.09(-0.47%)
Jun 30, 2020 18.64 18.99 18.43 18.92 12,669,200 -0.13(-0.68%)
Jun 29, 2020 18.92 19.19 18.77 19.05 13,146,412 +0.58(+3.16%)
Jun 26, 2020 18.97 19.00 18.39 18.46 11,300,724 -0.60(-3.15%)
Jun 25, 2020 18.64 19.07 18.55 19.07 9,571,198 +0.29(+1.56%)
Jun 24, 2020 19.28 19.28 18.67 18.77 11,568,554 -0.84(-4.26%)
Jun 23, 2020 19.82 19.85 19.56 19.61 11,142,477 +0.24(+1.26%)
Jun 22, 2020 19.23 19.47 19.13 19.37 11,023,546 +0.16(+0.85%)
Jun 19, 2020 19.64 19.68 19.11 19.20 12,556,867 -0.02(-0.08%)
Jun 18, 2020 19.02 19.33 18.88 19.22 10,887,855 -0.01(-0.04%)
Jun 17, 2020 19.80 19.85 19.23 19.23 14,953,383 -0.69(-3.46%)
Jun 16, 2020 20.25 20.44 19.64 19.92 17,684,128 +0.15(+0.78%)
Jun 15, 2020 19.04 19.95 18.85 19.76 15,698,167 -0.32(-1.58%)
Jun 12, 2020 20.28 20.48 19.64 20.08 14,452,360 +0.55(+2.83%)
Jun 11, 2020 20.35 20.60 19.50 19.53 18,206,526 -1.87(-8.76%)
Jun 10, 2020 21.82 21.90 21.32 21.40 11,975,330 -0.78(-3.51%)
Jun 09, 2020 22.34 22.39 21.93 22.18 14,666,627 -0.84(-3.66%)
Jun 08, 2020 23.08 23.18 22.60 23.02 16,629,631 +0.54(+2.42%)
Jun 05, 2020 22.11 22.67 22.11 22.48 22,675,652 +1.64(+7.86%)
Jun 04, 2020 20.79 20.96 20.49 20.84 10,659,273 -0.17(-0.81%)
Jun 03, 2020 20.83 21.09 20.73 21.01 15,179,406 +0.77(+3.81%)
Jun 02, 2020 20.06 20.27 19.97 20.24 16,126,334 +0.90(+4.66%)
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.