Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.19 14.35 13.59 13.70 341,208 -0.58(-4.06%)
Jun 29, 2020 14.38 14.40 13.66 14.28 445,030 +0.13(+0.92%)
Jun 26, 2020 15.00 15.09 14.11 14.15 985,300 -0.91(-6.04%)
Jun 25, 2020 14.78 15.20 14.52 15.06 358,194 +0.26(+1.76%)
Jun 24, 2020 14.77 15.12 14.50 14.80 270,245 -0.15(-1.00%)
Jun 23, 2020 15.59 15.59 14.82 14.95 283,382 -0.41(-2.67%)
Jun 22, 2020 15.54 15.63 14.50 15.36 389,801 -0.10(-0.65%)
Jun 19, 2020 14.16 15.46 13.96 15.46 1,325,300 +1.46(+10.43%)
Jun 18, 2020 13.42 14.32 13.10 14.00 315,485 +0.45(+3.32%)
Jun 17, 2020 13.78 13.79 13.27 13.55 304,080 -0.23(-1.67%)
Jun 16, 2020 14.37 14.42 13.53 13.78 248,756 -0.23(-1.64%)
Jun 15, 2020 13.00 14.60 12.63 14.01 496,647 +0.67(+5.02%)
Jun 12, 2020 14.10 14.14 12.92 13.34 538,800 -0.37(-2.70%)
Jun 11, 2020 14.49 14.49 13.62 13.71 691,862 -1.34(-8.90%)
Jun 10, 2020 16.86 16.86 15.05 15.05 804,970 -1.73(-10.31%)
Jun 09, 2020 16.52 17.09 16.03 16.78 153,614 +0.13(+0.78%)
Jun 08, 2020 15.44 16.66 15.36 16.65 217,449 +1.41(+9.25%)
Jun 05, 2020 15.01 15.47 14.88 15.24 210,700 +0.44(+2.97%)
Jun 04, 2020 14.81 15.14 14.70 14.80 153,921 -0.07(-0.47%)
Jun 03, 2020 15.22 15.37 14.77 14.87 195,668 -0.22(-1.46%)
Jun 02, 2020 15.27 15.28 14.74 15.09 159,023 -0.08(-0.53%)
Jun 01, 2020 14.95 15.42 14.60 15.17 186,375 +0.27(+1.81%)
May 29, 2020 15.03 15.14 14.45 14.90 310,800 -0.20(-1.32%)
May 28, 2020 15.30 15.65 15.00 15.10 139,874 +0.02(+0.13%)
May 27, 2020 15.09 15.42 14.59 15.08 211,414 +0.14(+0.94%)
May 26, 2020 14.80 16.12 14.61 14.94 260,540 +0.28(+1.91%)
May 22, 2020 14.91 14.91 14.39 14.66 144,900 -0.02(-0.14%)
May 21, 2020 14.84 14.90 14.47 14.68 100,648 -0.17(-1.14%)
May 20, 2020 14.35 14.99 14.15 14.85 217,428 +0.70(+4.95%)
May 19, 2020 14.66 15.17 14.12 14.15 206,814 -0.63(-4.26%)
May 18, 2020 15.38 15.56 14.72 14.78 221,135 -0.07(-0.47%)
May 15, 2020 14.50 14.88 14.30 14.85 240,900 +0.33(+2.27%)
May 14, 2020 15.27 15.50 14.50 14.52 177,491 -0.93(-6.02%)
May 13, 2020 16.63 16.86 15.21 15.45 197,906 -1.20(-7.21%)
May 12, 2020 16.48 17.83 16.28 16.65 244,296 +0.17(+1.03%)
May 11, 2020 15.41 16.58 15.40 16.48 216,931 +1.00(+6.46%)
May 08, 2020 16.00 16.16 15.35 15.48 149,900 -0.46(-2.89%)
May 07, 2020 15.55 16.30 15.22 15.94 216,826 +0.70(+4.59%)
May 06, 2020 16.63 16.81 15.17 15.24 280,053 -1.33(-8.03%)
May 05, 2020 16.49 17.02 16.12 16.57 175,539 +0.45(+2.79%)
May 04, 2020 14.94 16.16 14.78 16.12 224,382 +0.99(+6.54%)
May 01, 2020 16.65 16.84 14.38 15.13 355,100 -1.93(-11.31%)
Apr 30, 2020 17.65 18.00 17.00 17.06 141,917 -0.79(-4.43%)
Apr 29, 2020 17.84 18.14 17.35 17.85 198,629 +0.43(+2.47%)
Apr 28, 2020 18.11 18.22 17.40 17.42 148,595 -0.53(-2.95%)
Apr 27, 2020 18.41 18.57 17.68 17.95 132,896 -0.05(-0.28%)
Apr 24, 2020 17.93 18.22 17.54 18.00 163,100 +0.15(+0.84%)
Apr 23, 2020 17.12 18.49 17.12 17.85 256,366 +0.85(+5.00%)
Apr 22, 2020 17.10 17.32 16.77 17.00 236,273 +0.28(+1.67%)
Apr 21, 2020 17.13 17.13 16.26 16.72 126,009 -0.23(-1.36%)
Apr 20, 2020 16.23 17.43 16.23 16.95 167,459 +0.41(+2.48%)
Apr 17, 2020 16.35 16.56 15.96 16.54 185,800 +0.73(+4.62%)
Apr 16, 2020 15.81 16.06 15.40 15.81 111,823 +0.15(+0.96%)
Apr 15, 2020 16.09 16.34 15.52 15.66 122,204 -0.88(-5.32%)
Apr 14, 2020 16.30 16.74 16.28 16.54 175,917 +0.40(+2.48%)
Apr 13, 2020 16.20 16.23 15.54 16.14 161,638 -0.10(-0.62%)
Apr 09, 2020 16.15 16.80 15.75 16.24 171,800 +0.53(+3.37%)
Apr 08, 2020 15.06 16.00 14.88 15.71 178,269 +0.84(+5.65%)
Apr 07, 2020 16.25 16.47 14.77 14.87 269,793 -0.88(-5.59%)
Apr 06, 2020 15.00 15.91 14.75 15.75 285,976 +1.20(+8.25%)
Apr 03, 2020 14.43 14.93 14.21 14.55 186,500 +0.08(+0.55%)
Apr 02, 2020 13.54 14.74 13.11 14.47 229,923 +0.85(+6.24%)
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.