Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.21 15.52 15.10 15.48 16,594,239 +0.30(+1.97%)
Jul 30, 2020 14.89 15.23 14.73 15.18 10,152,332 +0.14(+0.94%)
Jul 29, 2020 14.80 15.15 14.76 15.04 14,001,002 +0.33(+2.28%)
Jul 28, 2020 15.64 15.73 14.67 14.70 22,608,842 -0.98(-6.23%)
Jul 27, 2020 15.49 15.72 15.37 15.68 10,708,798 +0.27(+1.77%)
Jul 24, 2020 15.43 15.54 15.26 15.41 9,109,480 -0.14(-0.91%)
Jul 23, 2020 15.58 15.78 15.43 15.55 8,270,874 -0.06(-0.40%)
Jul 22, 2020 15.32 15.67 15.24 15.61 9,636,533 +0.22(+1.43%)
Jul 21, 2020 15.73 15.87 15.37 15.39 11,402,912 -0.15(-0.96%)
Jul 20, 2020 15.33 15.59 15.20 15.54 9,508,969 +0.09(+0.57%)
Jul 17, 2020 15.80 15.85 15.32 15.45 15,990,606 -0.25(-1.57%)
Jul 16, 2020 15.62 15.82 15.55 15.70 9,450,073 +0.04(+0.22%)
Jul 15, 2020 15.83 16.16 15.54 15.66 16,897,948 +0.00(+0.00%)
Jul 14, 2020 15.04 15.70 14.90 15.66 16,923,218 +0.63(+4.16%)
Jul 13, 2020 15.12 15.50 14.93 15.04 12,107,920 +0.08(+0.53%)
Jul 10, 2020 14.48 15.03 14.45 14.96 12,756,612 +0.51(+3.53%)
Jul 09, 2020 14.70 14.74 14.10 14.45 14,191,779 -0.30(-2.03%)
Jul 08, 2020 14.85 14.87 14.46 14.75 18,626,438 +0.11(+0.72%)
Jul 07, 2020 15.22 15.31 14.58 14.64 16,320,166 -0.73(-4.75%)
Jul 06, 2020 15.27 15.52 15.26 15.37 13,118,557 +0.34(+2.29%)
Jul 02, 2020 15.18 15.49 14.95 15.03 11,549,459 +0.06(+0.41%)
Jul 01, 2020 15.33 15.49 14.90 14.97 13,360,525 -0.38(-2.47%)
Jun 30, 2020 15.06 15.38 14.95 15.34 13,979,031 +0.26(+1.75%)
Jun 29, 2020 14.70 15.21 14.51 15.08 13,921,694 +0.46(+3.13%)
Jun 26, 2020 14.34 14.75 14.15 14.62 34,336,108 +0.21(+1.47%)
Jun 25, 2020 14.17 14.43 14.07 14.41 15,341,986 +0.15(+1.05%)
Jun 24, 2020 14.69 14.83 14.24 14.26 20,071,594 -0.71(-4.76%)
Jun 23, 2020 15.08 15.27 14.94 14.97 14,218,879 +0.07(+0.47%)
Jun 22, 2020 14.68 14.92 14.43 14.90 12,376,013 +0.13(+0.89%)
Jun 19, 2020 15.18 15.27 14.71 14.77 33,424,866 -0.12(-0.83%)
Jun 18, 2020 14.64 15.05 14.59 14.90 11,713,259 +0.09(+0.59%)
Jun 17, 2020 15.27 15.30 14.76 14.81 14,111,694 -0.38(-2.49%)
Jun 16, 2020 15.32 15.50 14.75 15.19 17,326,466 +0.33(+2.25%)
Jun 15, 2020 13.94 14.97 13.79 14.85 17,779,646 +0.52(+3.62%)
Jun 12, 2020 14.31 14.46 13.99 14.33 15,462,171 +0.55(+3.96%)
Jun 11, 2020 14.16 14.42 13.69 13.79 26,065,910 -1.08(-7.28%)
Jun 10, 2020 15.28 15.34 14.79 14.87 27,531,636 -0.54(-3.49%)
Jun 09, 2020 15.44 15.55 15.17 15.41 17,458,196 -0.43(-2.75%)
Jun 08, 2020 15.38 15.98 15.35 15.84 21,710,486 +0.66(+4.37%)
Jun 05, 2020 15.00 15.38 14.93 15.18 22,333,692 +0.82(+5.71%)
Jun 04, 2020 14.37 14.71 14.23 14.36 23,941,852 -0.34(-2.31%)
Jun 03, 2020 14.08 14.80 13.99 14.70 22,235,082 +0.93(+6.78%)
Jun 02, 2020 13.29 13.84 13.09 13.77 32,420,404 +0.58(+4.36%)
Jun 01, 2020 13.12 13.58 13.03 13.19 22,463,514 -0.01(-0.07%)
May 29, 2020 13.09 13.23 12.96 13.20 33,322,804 +0.11(+0.87%)
May 28, 2020 13.69 13.69 13.02 13.09 57,498,252 -1.84(-12.33%)
May 27, 2020 15.17 15.24 14.64 14.93 17,227,292 +0.05(+0.35%)
May 26, 2020 15.17 15.23 14.85 14.87 10,339,891 +0.05(+0.35%)
May 22, 2020 14.91 14.91 14.57 14.82 9,727,367 -0.16(-1.05%)
May 21, 2020 14.98 15.13 14.72 14.98 10,014,714 -0.10(-0.69%)
May 20, 2020 14.89 15.29 14.86 15.08 18,990,016 +0.50(+3.41%)
May 19, 2020 14.06 14.98 14.05 14.59 22,390,864 +0.55(+3.91%)
May 18, 2020 13.39 14.20 13.36 14.04 20,663,832 +1.08(+8.34%)
May 15, 2020 12.47 12.99 12.37 12.96 15,177,761 +0.31(+2.41%)
May 14, 2020 12.04 12.66 11.67 12.65 17,130,854 +0.39(+3.20%)
May 13, 2020 12.92 12.97 12.12 12.26 14,676,594 -0.71(-5.45%)
May 12, 2020 13.51 13.59 12.96 12.96 10,505,796 -0.48(-3.57%)
May 11, 2020 13.44 13.59 12.98 13.44 11,426,380 -0.21(-1.53%)
May 08, 2020 13.27 13.72 13.27 13.65 13,765,639 +0.62(+4.75%)
May 07, 2020 12.99 13.29 12.97 13.03 11,077,348 +0.25(+1.98%)
May 06, 2020 13.06 13.16 12.67 12.78 9,660,892 -0.13(-1.01%)
May 05, 2020 13.16 13.30 12.89 12.91 12,252,451 -0.08(-0.60%)
May 04, 2020 12.75 13.02 12.56 12.99 11,314,799 +0.17(+1.29%)
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.