Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.61 15.87 15.37 15.46 158,800 -0.18(-1.17%)
Jul 29, 2021 15.97 15.97 15.61 15.65 168,186 -0.05(-0.31%)
Jul 28, 2021 15.82 15.96 15.36 15.70 232,146 +0.06(+0.37%)
Jul 27, 2021 15.84 15.97 15.36 15.64 211,277 -0.37(-2.29%)
Jul 26, 2021 15.56 16.05 15.51 16.00 203,620 +0.54(+3.48%)
Jul 23, 2021 15.88 15.94 15.45 15.46 289,300 -0.36(-2.25%)
Jul 22, 2021 16.35 16.36 15.47 15.82 213,123 -0.43(-2.66%)
Jul 21, 2021 16.07 16.57 16.04 16.25 402,584 +0.41(+2.61%)
Jul 20, 2021 15.59 16.09 15.38 15.84 441,826 +0.28(+1.79%)
Jul 19, 2021 15.30 16.05 15.25 15.56 548,176 -0.27(-1.70%)
Jul 16, 2021 16.33 16.37 15.69 15.83 366,965 -0.20(-1.26%)
Jul 15, 2021 16.37 16.60 15.70 16.03 476,087 -0.39(-2.40%)
Jul 14, 2021 17.07 17.09 16.28 16.43 514,115 -0.63(-3.67%)
Jul 13, 2021 17.09 17.42 16.71 17.05 415,402 -0.35(-1.99%)
Jul 12, 2021 17.88 17.94 17.15 17.40 533,236 -0.64(-3.52%)
Jul 09, 2021 18.12 18.31 17.93 18.03 248,028 +0.21(+1.19%)
Jul 08, 2021 18.03 18.13 17.48 17.82 334,627 -0.48(-2.63%)
Jul 07, 2021 19.21 19.21 18.12 18.30 738,374 -0.96(-4.99%)
Jul 06, 2021 19.64 19.79 19.11 19.27 379,314 -0.44(-2.25%)
Jul 02, 2021 20.48 20.48 19.46 19.71 344,762 -0.76(-3.71%)
Jul 01, 2021 20.50 20.65 20.33 20.47 179,587 +0.06(+0.28%)
Jun 30, 2021 19.92 20.47 19.42 20.41 515,114 +0.44(+2.22%)
Jun 29, 2021 20.66 20.94 19.66 19.97 625,165 -0.79(-3.80%)
Jun 28, 2021 21.48 21.56 20.61 20.76 483,944 -0.70(-3.27%)
Jun 25, 2021 20.81 21.67 20.31 21.46 977,484 +0.70(+3.38%)
Jun 24, 2021 20.98 20.98 20.57 20.76 261,509 -0.05(-0.23%)
Jun 23, 2021 20.79 21.33 20.71 20.81 233,002 +0.02(+0.09%)
Jun 22, 2021 20.73 20.95 20.31 20.79 120,339 -0.06(-0.28%)
Jun 21, 2021 20.78 20.97 20.43 20.84 136,821 +0.27(+1.31%)
Jun 18, 2021 20.37 20.77 20.29 20.57 329,044 -0.07(-0.33%)
Jun 17, 2021 20.83 21.07 20.57 20.64 181,705 -0.40(-1.92%)
Jun 16, 2021 20.60 21.13 20.40 21.05 186,880 +0.23(+1.11%)
Jun 15, 2021 20.84 20.86 20.51 20.82 237,092 -0.13(-0.64%)
Jun 14, 2021 21.33 21.63 20.80 20.95 171,099 -0.33(-1.54%)
Jun 11, 2021 21.46 21.54 20.98 21.28 118,118 +0.01(+0.05%)
Jun 10, 2021 21.70 21.80 21.18 21.27 169,895 -0.45(-2.08%)
Jun 09, 2021 21.88 22.01 21.50 21.72 212,134 +0.04(+0.18%)
Jun 08, 2021 21.12 21.89 20.94 21.68 250,585 +0.53(+2.50%)
Jun 07, 2021 21.31 21.67 20.98 21.15 193,724 -0.15(-0.72%)
Jun 04, 2021 21.48 21.64 21.02 21.31 186,077 -0.17(-0.81%)
Jun 03, 2021 21.61 21.95 21.37 21.48 306,032 -0.29(-1.33%)
Jun 02, 2021 21.31 21.82 20.81 21.77 266,653 +0.53(+2.49%)
Jun 01, 2021 20.74 21.45 20.70 21.24 457,153 +0.92(+4.55%)
May 28, 2021 20.56 20.69 20.08 20.31 386,747 +0.07(+0.33%)
May 27, 2021 19.66 20.45 19.61 20.25 582,299 +0.76(+3.90%)
May 26, 2021 19.28 19.71 19.28 19.49 308,174 +0.38(+1.96%)
May 25, 2021 19.36 20.10 19.07 19.11 302,902 -0.03(-0.15%)
May 24, 2021 18.97 19.23 18.77 19.14 390,047 +0.39(+2.10%)
May 21, 2021 19.03 19.17 18.67 18.75 275,417 -0.05(-0.26%)
May 20, 2021 18.77 18.93 18.21 18.79 203,039 +0.19(+1.03%)
May 19, 2021 18.48 18.72 18.38 18.60 179,036 -0.40(-2.13%)
May 18, 2021 19.28 19.38 18.90 19.01 417,087 +0.01(+0.05%)
May 17, 2021 19.28 19.31 18.90 19.00 219,282 -0.19(-1.00%)
May 14, 2021 18.80 19.37 18.73 19.19 234,339 +0.51(+2.73%)
May 13, 2021 17.70 19.31 17.65 18.68 727,760 +1.07(+6.07%)
May 12, 2021 18.07 18.51 17.52 17.61 321,198 -0.67(-3.68%)
May 11, 2021 17.36 18.51 17.36 18.28 341,004 +0.22(+1.23%)
May 10, 2021 18.62 18.75 18.04 18.06 257,111 -0.62(-3.30%)
May 07, 2021 18.38 19.20 18.38 18.68 331,967 +0.44(+2.43%)
May 06, 2021 18.36 18.39 17.97 18.24 310,525 +0.29(+1.61%)
May 05, 2021 18.62 19.26 17.95 17.95 366,518 -0.73(-3.92%)
May 04, 2021 19.32 19.32 18.40 18.68 445,875 -0.61(-3.14%)
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.