Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.06 18.29 17.93 18.00 764,331 +0.08(+0.45%)
Jul 29, 2021 17.53 18.40 17.53 17.92 688,096 +0.22(+1.24%)
Jul 28, 2021 17.87 17.97 17.53 17.70 454,401 -0.12(-0.67%)
Jul 27, 2021 17.68 17.94 17.42 17.82 532,048 +0.03(+0.17%)
Jul 26, 2021 17.77 18.00 17.61 17.79 387,377 +0.01(+0.06%)
Jul 23, 2021 17.75 17.90 17.50 17.78 281,266 +0.07(+0.40%)
Jul 22, 2021 17.93 18.02 17.63 17.71 365,652 -0.38(-2.10%)
Jul 21, 2021 17.84 18.28 17.78 18.09 608,688 +0.41(+2.32%)
Jul 20, 2021 16.96 17.84 16.82 17.68 1,025,184 +0.80(+4.74%)
Jul 19, 2021 17.25 17.42 16.59 16.88 653,227 -0.75(-4.25%)
Jul 16, 2021 17.83 17.96 17.50 17.63 532,626 -0.04(-0.23%)
Jul 15, 2021 17.52 17.72 17.44 17.67 622,279 +0.06(+0.34%)
Jul 14, 2021 17.69 17.81 17.47 17.61 532,005 +0.06(+0.34%)
Jul 13, 2021 17.80 17.95 17.46 17.55 345,846 -0.38(-2.12%)
Jul 12, 2021 17.44 18.00 17.43 17.93 720,627 +0.40(+2.28%)
Jul 09, 2021 17.15 17.58 17.09 17.53 611,282 +0.56(+3.30%)
Jul 08, 2021 17.14 17.52 16.84 16.97 638,999 -0.35(-2.02%)
Jul 07, 2021 17.25 17.34 16.94 17.32 766,626 -0.08(-0.46%)
Jul 06, 2021 17.42 17.46 16.71 17.40 946,871 -0.03(-0.17%)
Jul 02, 2021 17.60 17.83 17.25 17.43 1,888,932 -0.17(-0.97%)
Jul 01, 2021 17.20 17.73 17.12 17.60 1,203,092 +0.45(+2.62%)
Jun 30, 2021 16.94 17.21 16.81 17.15 1,112,237 +0.15(+0.88%)
Jun 29, 2021 16.56 17.02 16.45 17.00 1,281,722 +0.40(+2.41%)
Jun 28, 2021 17.06 17.09 16.07 16.60 1,141,549 -0.51(-2.98%)
Jun 25, 2021 16.76 17.11 16.71 17.11 1,446,224 +0.48(+2.89%)
Jun 24, 2021 16.88 16.88 16.44 16.63 677,141 -0.26(-1.54%)
Jun 23, 2021 16.96 17.09 16.82 16.89 561,156 -0.11(-0.65%)
Jun 22, 2021 17.22 17.22 16.85 17.00 722,801 +0.06(+0.35%)
Jun 21, 2021 16.58 17.15 16.37 16.94 589,165 +0.47(+2.85%)
Jun 18, 2021 16.50 16.74 16.41 16.47 1,278,219 -0.31(-1.85%)
Jun 17, 2021 16.95 16.95 16.47 16.78 826,749 -0.22(-1.29%)
Jun 16, 2021 17.74 17.78 16.98 17.00 868,604 -0.80(-4.49%)
Jun 15, 2021 17.78 17.84 17.64 17.80 481,359 -0.04(-0.22%)
Jun 14, 2021 17.93 17.94 17.65 17.84 654,631 -0.09(-0.50%)
Jun 11, 2021 17.82 17.95 17.75 17.93 958,113 +0.03(+0.17%)
Jun 10, 2021 17.74 17.91 17.66 17.90 1,054,656 +0.16(+0.90%)
Jun 09, 2021 17.77 17.91 17.69 17.74 784,919 +0.03(+0.17%)
Jun 08, 2021 17.68 17.86 17.50 17.71 538,599 +0.01(+0.06%)
Jun 07, 2021 17.40 17.82 17.40 17.70 413,423 +0.31(+1.78%)
Jun 04, 2021 17.62 17.78 17.37 17.39 371,032 -0.22(-1.25%)
Jun 03, 2021 17.68 17.80 17.52 17.61 372,437 -0.20(-1.12%)
Jun 02, 2021 17.80 17.85 17.57 17.81 541,391 +0.07(+0.39%)
Jun 01, 2021 17.09 17.81 17.00 17.74 779,232 +0.67(+3.93%)
May 28, 2021 17.11 17.13 16.92 17.07 518,316 +0.11(+0.65%)
May 27, 2021 16.95 17.09 16.81 16.96 1,874,406 +0.15(+0.89%)
May 26, 2021 16.70 16.91 16.55 16.81 841,634 +0.13(+0.78%)
May 25, 2021 17.23 17.28 16.59 16.68 772,622 -0.56(-3.25%)
May 24, 2021 16.93 17.40 16.87 17.24 1,073,570 +0.29(+1.71%)
May 21, 2021 16.95 17.10 16.76 16.95 470,104 +0.12(+0.71%)
May 20, 2021 16.60 16.88 16.36 16.83 491,262 +0.15(+0.90%)
May 19, 2021 16.57 16.70 16.34 16.68 377,337 -0.08(-0.48%)
May 18, 2021 16.66 16.98 16.46 16.76 315,620 +0.03(+0.18%)
May 17, 2021 16.73 16.86 16.49 16.73 359,177 -0.12(-0.71%)
May 14, 2021 16.72 16.90 16.42 16.85 461,099 +0.14(+0.84%)
May 13, 2021 16.20 16.84 16.10 16.71 761,088 +0.50(+3.08%)
May 12, 2021 16.82 16.97 16.06 16.21 1,243,437 -0.67(-3.97%)
May 11, 2021 16.85 16.89 16.51 16.88 665,510 -0.11(-0.65%)
May 10, 2021 16.94 17.30 16.85 16.99 443,790 +0.10(+0.59%)
May 07, 2021 17.32 17.32 16.69 16.89 730,998 -0.35(-2.03%)
May 06, 2021 16.81 17.35 16.55 17.24 1,481,535 +0.78(+4.74%)
May 05, 2021 16.51 16.99 16.01 16.46 638,617 -0.43(-2.55%)
May 04, 2021 16.50 17.01 16.50 16.89 538,488 +0.31(+1.87%)
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.