Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.66 17.67 17.01 17.46 8,416,251 -0.24(-1.34%)
Aug 28, 2020 17.46 17.73 17.27 17.70 9,125,121 +0.43(+2.51%)
Aug 27, 2020 16.96 17.76 16.96 17.27 9,105,541 +0.34(+1.98%)
Aug 26, 2020 16.80 17.14 16.64 16.93 7,687,734 +0.07(+0.44%)
Aug 25, 2020 16.78 17.01 16.29 16.86 10,172,013 +0.19(+1.13%)
Aug 24, 2020 15.69 16.70 15.59 16.67 15,665,573 +1.22(+7.88%)
Aug 21, 2020 15.49 15.81 15.32 15.45 11,240,026 -0.08(-0.53%)
Aug 20, 2020 15.61 16.14 15.53 15.53 12,355,888 -0.47(-2.96%)
Aug 19, 2020 16.11 16.68 15.90 16.01 18,567,240 -0.35(-2.15%)
Aug 18, 2020 17.12 17.24 15.82 16.36 55,106,676 -2.81(-14.67%)
Aug 17, 2020 19.28 19.47 18.53 19.17 11,686,220 +0.04(+0.21%)
Aug 14, 2020 18.65 19.87 18.44 19.13 12,243,110 +0.52(+2.77%)
Aug 13, 2020 18.80 18.97 18.46 18.62 8,633,556 -0.54(-2.82%)
Aug 12, 2020 19.38 19.59 18.42 19.16 8,307,236 +0.16(+0.82%)
Aug 11, 2020 19.38 19.74 18.91 19.00 10,542,524 +0.32(+1.71%)
Aug 10, 2020 18.09 19.07 18.04 18.68 12,337,291 +0.68(+3.77%)
Aug 07, 2020 16.86 18.17 16.73 18.00 8,707,424 +1.06(+6.27%)
Aug 06, 2020 16.80 17.29 16.54 16.94 7,434,498 -0.09(-0.53%)
Aug 05, 2020 16.58 17.26 16.49 17.03 11,007,449 +0.96(+6.01%)
Aug 04, 2020 15.82 16.23 15.67 16.07 7,596,932 +0.26(+1.66%)
Aug 03, 2020 15.55 16.09 15.22 15.80 8,075,967 +0.24(+1.52%)
Jul 31, 2020 15.84 16.00 15.26 15.57 8,408,492 -0.26(-1.65%)
Jul 30, 2020 16.23 16.38 15.62 15.83 10,189,910 -0.60(-3.63%)
Jul 29, 2020 16.71 17.04 16.27 16.43 8,991,646 -0.16(-0.94%)
Jul 28, 2020 16.11 16.96 16.11 16.58 8,007,529 +0.41(+2.53%)
Jul 27, 2020 17.05 17.06 15.96 16.17 11,013,965 -0.88(-5.18%)
Jul 24, 2020 17.83 18.18 16.95 17.05 10,990,019 -0.98(-5.44%)
Jul 23, 2020 17.37 18.55 17.35 18.04 12,250,919 +0.49(+2.80%)
Jul 22, 2020 17.06 17.58 16.83 17.55 15,028,059 -0.71(-3.90%)
Jul 21, 2020 17.59 18.76 17.50 18.26 10,897,211 +0.92(+5.28%)
Jul 20, 2020 17.91 17.97 17.05 17.34 8,363,196 -0.68(-3.77%)
Jul 17, 2020 18.57 18.70 17.94 18.02 7,835,825 -0.60(-3.21%)
Jul 16, 2020 17.68 18.73 17.58 18.62 10,560,839 +0.38(+2.11%)
Jul 15, 2020 17.38 18.34 17.23 18.23 10,462,533 +1.57(+9.42%)
Jul 14, 2020 16.56 17.07 16.29 16.66 8,435,490 -0.05(-0.29%)
Jul 13, 2020 17.33 17.46 16.61 16.71 8,822,259 -0.53(-3.08%)
Jul 10, 2020 16.78 17.45 16.52 17.24 10,086,252 +0.39(+2.33%)
Jul 09, 2020 18.03 18.03 16.61 16.85 15,173,329 -1.32(-7.25%)
Jul 08, 2020 17.37 18.22 16.92 18.17 18,328,580 +1.57(+9.46%)
Jul 07, 2020 16.81 17.07 16.38 16.60 7,951,544 -0.56(-3.24%)
Jul 06, 2020 17.25 17.50 16.69 17.15 7,744,398 +0.33(+1.94%)
Jul 02, 2020 17.05 17.25 16.48 16.83 8,490,931 +0.39(+2.39%)
Jul 01, 2020 17.07 17.81 16.42 16.43 10,137,274 -0.55(-3.23%)
Jun 30, 2020 16.64 17.05 16.33 16.98 8,428,543 +0.09(+0.53%)
Jun 29, 2020 15.57 16.91 15.29 16.89 11,143,980 +1.55(+10.07%)
Jun 26, 2020 16.19 16.69 15.28 15.35 13,334,260 -0.93(-5.73%)
Jun 25, 2020 16.40 16.74 15.95 16.28 10,985,514 -0.60(-3.54%)
Jun 24, 2020 17.62 17.76 16.56 16.87 10,961,235 -1.11(-6.18%)
Jun 23, 2020 18.15 18.28 17.56 17.99 9,184,429 +0.05(+0.27%)
Jun 22, 2020 18.11 18.34 17.64 17.94 12,031,853 -0.25(-1.39%)
Jun 19, 2020 19.47 19.52 18.05 18.19 14,658,047 -0.91(-4.75%)
Jun 18, 2020 18.76 19.65 18.50 19.10 8,897,159 -0.17(-0.89%)
Jun 17, 2020 20.01 20.15 19.07 19.27 9,170,470 -1.02(-5.04%)
Jun 16, 2020 21.13 21.13 19.67 20.29 15,734,593 +1.67(+8.96%)
Jun 15, 2020 17.58 18.85 17.28 18.62 13,557,339 -0.36(-1.90%)
Jun 12, 2020 18.86 19.04 17.89 18.98 10,748,697 +1.60(+9.22%)
Jun 11, 2020 17.59 18.59 17.16 17.38 15,839,463 -2.20(-11.23%)
Jun 10, 2020 21.88 21.91 19.57 19.58 19,876,164 -2.35(-10.70%)
Jun 09, 2020 22.74 23.99 21.79 21.93 16,524,342 -1.64(-6.97%)
Jun 08, 2020 23.18 23.62 22.40 23.57 16,518,030 +1.84(+8.47%)
Jun 05, 2020 22.34 23.42 21.55 21.73 22,156,168 +2.24(+11.49%)
Jun 04, 2020 18.75 19.85 18.23 19.49 14,680,214 +0.76(+4.06%)
Jun 03, 2020 17.69 18.96 17.69 18.73 14,963,021 +1.52(+8.84%)
Jun 02, 2020 17.23 17.55 16.52 17.21 12,986,202 +0.29(+1.69%)
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.