Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.38 19.58 18.86 19.41 2,581,415 +0.06(+0.31%)
Jun 29, 2020 19.01 19.86 18.72 19.35 1,096,586 +0.55(+2.93%)
Jun 26, 2020 19.26 19.28 18.61 18.80 1,784,400 -0.47(-2.44%)
Jun 25, 2020 19.09 19.77 18.83 19.27 1,948,510 +0.27(+1.39%)
Jun 24, 2020 19.01 19.28 18.51 19.00 1,949,899 -0.19(-0.96%)
Jun 23, 2020 19.02 19.68 18.91 19.19 1,568,356 +0.32(+1.70%)
Jun 22, 2020 18.45 19.26 17.49 18.87 2,328,345 +0.52(+2.83%)
Jun 19, 2020 17.96 18.38 17.70 18.35 1,899,100 +0.60(+3.38%)
Jun 18, 2020 16.19 17.81 16.19 17.75 1,690,217 +0.68(+3.98%)
Jun 17, 2020 17.32 17.32 16.62 17.07 1,122,726 -0.11(-0.64%)
Jun 16, 2020 16.75 17.33 16.42 17.18 1,058,302 +0.86(+5.27%)
Jun 15, 2020 16.11 16.53 15.58 16.32 1,006,363 -0.04(-0.24%)
Jun 12, 2020 16.39 16.41 15.51 16.36 1,561,700 +0.42(+2.63%)
Jun 11, 2020 16.33 16.63 15.83 15.94 1,266,760 -0.85(-5.06%)
Jun 10, 2020 17.35 17.38 16.72 16.79 902,854 -0.48(-2.78%)
Jun 09, 2020 17.72 17.81 17.26 17.27 936,885 -0.55(-3.09%)
Jun 08, 2020 17.31 17.89 17.01 17.82 1,099,620 +0.63(+3.66%)
Jun 05, 2020 17.12 17.60 16.95 17.19 1,218,100 +0.36(+2.14%)
Jun 04, 2020 16.66 16.98 16.41 16.83 1,121,449 +0.15(+0.90%)
Jun 03, 2020 16.89 16.98 16.63 16.68 1,670,396 -0.03(-0.18%)
Jun 02, 2020 16.61 16.90 16.25 16.71 1,791,976 +0.08(+0.48%)
Jun 01, 2020 16.34 16.80 16.15 16.63 1,102,782 +0.27(+1.65%)
May 29, 2020 16.64 16.95 15.82 16.36 2,105,100 -0.31(-1.86%)
May 28, 2020 16.81 17.12 16.57 16.67 1,039,011 -0.07(-0.45%)
May 27, 2020 16.27 16.80 15.70 16.75 1,497,697 +0.59(+3.62%)
May 26, 2020 17.11 17.29 16.13 16.16 1,542,591 -0.70(-4.15%)
May 22, 2020 16.48 16.89 16.42 16.86 775,900 +0.28(+1.69%)
May 21, 2020 16.81 16.98 16.54 16.58 997,219 -0.27(-1.60%)
May 20, 2020 16.55 16.87 16.35 16.85 1,046,714 +0.68(+4.21%)
May 19, 2020 16.36 16.60 16.07 16.17 1,004,778 -0.30(-1.82%)
May 18, 2020 15.70 16.55 15.45 16.47 1,095,400 +1.20(+7.86%)
May 15, 2020 14.57 15.36 14.52 15.27 1,282,800 +0.38(+2.55%)
May 14, 2020 15.24 15.40 14.76 14.89 1,689,187 -0.52(-3.37%)
May 13, 2020 15.49 15.66 14.91 15.41 2,023,960 -0.20(-1.28%)
May 12, 2020 15.76 16.22 15.54 15.61 1,463,497 -0.06(-0.38%)
May 11, 2020 14.93 15.76 14.78 15.67 1,583,158 +0.68(+4.54%)
May 08, 2020 14.75 15.05 14.59 14.99 1,169,200 +0.32(+2.18%)
May 07, 2020 14.50 14.86 14.34 14.67 1,202,371 +0.37(+2.59%)
May 06, 2020 14.47 14.66 14.26 14.30 1,564,667 -0.02(-0.14%)
May 05, 2020 14.21 14.50 13.91 14.32 1,880,821 +0.58(+4.22%)
May 04, 2020 13.29 13.76 13.12 13.74 1,399,125 +0.43(+3.23%)
May 01, 2020 13.57 13.75 13.03 13.31 2,068,700 -0.40(-2.92%)
Apr 30, 2020 14.61 14.82 13.67 13.71 3,068,033 -0.69(-4.79%)
Apr 29, 2020 16.41 16.85 14.26 14.40 4,581,744 -1.70(-10.56%)
Apr 28, 2020 16.76 16.81 16.00 16.10 1,277,240 -0.40(-2.42%)
Apr 27, 2020 16.20 16.84 16.11 16.50 1,578,309 +0.43(+2.68%)
Apr 24, 2020 15.65 16.17 15.45 16.07 1,977,100 +0.45(+2.88%)
Apr 23, 2020 16.23 16.69 15.61 15.62 1,221,883 -0.47(-2.92%)
Apr 22, 2020 16.41 16.53 15.73 16.09 2,531,502 -0.14(-0.86%)
Apr 21, 2020 16.56 16.66 15.98 16.23 1,649,299 -0.38(-2.29%)
Apr 20, 2020 16.26 17.04 16.15 16.61 2,359,317 +0.25(+1.53%)
Apr 17, 2020 15.94 16.54 15.83 16.36 2,155,100 +0.81(+5.21%)
Apr 16, 2020 15.51 15.84 15.23 15.55 1,667,920 +0.12(+0.78%)
Apr 15, 2020 15.10 15.63 14.95 15.43 1,039,478 -0.12(-0.77%)
Apr 14, 2020 15.65 15.98 15.39 15.55 986,086 +0.17(+1.11%)
Apr 13, 2020 15.35 15.63 15.05 15.38 966,570 -0.05(-0.32%)
Apr 09, 2020 15.94 16.33 15.09 15.43 1,457,300 -0.40(-2.53%)
Apr 08, 2020 15.07 16.01 14.91 15.83 1,002,439 +0.96(+6.46%)
Apr 07, 2020 15.44 15.92 14.79 14.87 2,259,541 -0.28(-1.85%)
Apr 06, 2020 14.58 15.17 14.26 15.15 2,247,998 +1.03(+7.29%)
Apr 03, 2020 13.97 14.35 13.82 14.12 988,900 +0.10(+0.71%)
Apr 02, 2020 13.73 14.18 13.35 14.02 1,980,396 +0.12(+0.86%)
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.