Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.21 15.52 15.10 15.48 16,595,436 +0.30(+1.97%)
Jul 30, 2020 14.89 15.23 14.73 15.18 10,153,065 +0.14(+0.94%)
Jul 29, 2020 14.80 15.15 14.76 15.04 14,002,012 +0.33(+2.28%)
Jul 28, 2020 15.64 15.73 14.67 14.70 22,610,474 -0.98(-6.23%)
Jul 27, 2020 15.48 15.72 15.37 15.68 10,709,570 +0.27(+1.77%)
Jul 24, 2020 15.43 15.54 15.26 15.40 9,110,137 -0.14(-0.91%)
Jul 23, 2020 15.58 15.78 15.43 15.55 8,271,470 -0.06(-0.39%)
Jul 22, 2020 15.32 15.67 15.24 15.61 9,637,228 +0.22(+1.43%)
Jul 21, 2020 15.73 15.87 15.37 15.39 11,403,735 -0.15(-0.96%)
Jul 20, 2020 15.33 15.59 15.20 15.54 9,509,654 +0.09(+0.57%)
Jul 17, 2020 15.80 15.84 15.32 15.45 15,991,759 -0.25(-1.57%)
Jul 16, 2020 15.62 15.82 15.55 15.70 9,450,755 +0.04(+0.23%)
Jul 15, 2020 15.83 16.16 15.54 15.66 16,899,166 +0.00(+0.00%)
Jul 14, 2020 15.04 15.70 14.90 15.66 16,924,438 +0.62(+4.16%)
Jul 13, 2020 15.11 15.50 14.93 15.04 12,108,793 +0.08(+0.53%)
Jul 10, 2020 14.48 15.03 14.45 14.96 12,757,532 +0.51(+3.53%)
Jul 09, 2020 14.70 14.74 14.10 14.45 14,192,803 -0.30(-2.03%)
Jul 08, 2020 14.85 14.87 14.46 14.74 18,627,782 +0.11(+0.72%)
Jul 07, 2020 15.22 15.31 14.58 14.64 16,321,343 -0.73(-4.75%)
Jul 06, 2020 15.27 15.52 15.26 15.37 13,119,503 +0.34(+2.29%)
Jul 02, 2020 15.18 15.49 14.95 15.03 11,550,292 +0.06(+0.41%)
Jul 01, 2020 15.33 15.48 14.89 14.96 13,361,488 -0.38(-2.47%)
Jun 30, 2020 15.06 15.38 14.95 15.34 13,980,039 +0.26(+1.75%)
Jun 29, 2020 14.70 15.21 14.51 15.08 13,922,698 +0.46(+3.13%)
Jun 26, 2020 14.34 14.75 14.15 14.62 34,338,584 +0.21(+1.47%)
Jun 25, 2020 14.17 14.43 14.07 14.41 15,343,092 +0.15(+1.05%)
Jun 24, 2020 14.69 14.83 14.24 14.26 20,073,042 -0.71(-4.76%)
Jun 23, 2020 15.08 15.26 14.94 14.97 14,219,905 +0.07(+0.47%)
Jun 22, 2020 14.67 14.92 14.43 14.90 12,376,905 +0.13(+0.89%)
Jun 19, 2020 15.18 15.27 14.70 14.77 33,427,276 -0.12(-0.83%)
Jun 18, 2020 14.64 15.05 14.59 14.89 11,714,103 +0.09(+0.59%)
Jun 17, 2020 15.26 15.30 14.76 14.81 14,112,712 -0.38(-2.49%)
Jun 16, 2020 15.32 15.50 14.75 15.18 17,327,716 +0.33(+2.25%)
Jun 15, 2020 13.93 14.96 13.79 14.85 17,780,928 +0.52(+3.62%)
Jun 12, 2020 14.31 14.46 13.99 14.33 15,463,286 +0.55(+3.96%)
Jun 11, 2020 14.15 14.42 13.69 13.79 26,067,790 -1.08(-7.28%)
Jun 10, 2020 15.28 15.33 14.79 14.87 27,533,622 -0.54(-3.49%)
Jun 09, 2020 15.44 15.55 15.17 15.40 17,459,456 -0.43(-2.75%)
Jun 08, 2020 15.38 15.97 15.35 15.84 21,712,054 +0.66(+4.37%)
Jun 05, 2020 14.99 15.38 14.93 15.18 22,335,306 +0.82(+5.71%)
Jun 04, 2020 14.37 14.71 14.23 14.36 23,943,582 -0.34(-2.31%)
Jun 03, 2020 14.08 14.80 13.99 14.70 22,236,690 +0.93(+6.78%)
Jun 02, 2020 13.29 13.83 13.08 13.76 32,422,746 +0.58(+4.36%)
Jun 01, 2020 13.12 13.58 13.03 13.19 22,465,136 -0.01(-0.07%)
May 29, 2020 13.09 13.22 12.95 13.20 33,325,212 +0.11(+0.87%)
May 28, 2020 13.69 13.69 13.02 13.08 57,502,408 -1.84(-12.32%)
May 27, 2020 15.17 15.24 14.64 14.92 17,228,536 +0.05(+0.35%)
May 26, 2020 15.17 15.23 14.85 14.87 10,340,638 +0.05(+0.35%)
May 22, 2020 14.91 14.91 14.57 14.82 9,728,070 -0.16(-1.05%)
May 21, 2020 14.98 15.12 14.72 14.98 10,015,438 -0.10(-0.69%)
May 20, 2020 14.89 15.29 14.85 15.08 18,991,388 +0.50(+3.41%)
May 19, 2020 14.06 14.98 14.05 14.58 22,392,482 +0.55(+3.91%)
May 18, 2020 13.39 14.20 13.36 14.04 20,665,324 +1.08(+8.34%)
May 15, 2020 12.47 12.99 12.37 12.95 15,178,858 +0.31(+2.41%)
May 14, 2020 12.04 12.66 11.67 12.65 17,132,092 +0.39(+3.20%)
May 13, 2020 12.92 12.97 12.12 12.26 14,677,655 -0.71(-5.45%)
May 12, 2020 13.51 13.59 12.95 12.96 10,506,555 -0.48(-3.57%)
May 11, 2020 13.44 13.59 12.98 13.44 11,427,206 -0.21(-1.53%)
May 08, 2020 13.27 13.72 13.27 13.65 13,766,634 +0.62(+4.75%)
May 07, 2020 12.99 13.29 12.97 13.03 11,078,148 +0.25(+1.98%)
May 06, 2020 13.06 13.16 12.67 12.78 9,661,590 -0.13(-1.01%)
May 05, 2020 13.16 13.30 12.88 12.91 12,253,337 -0.08(-0.60%)
May 04, 2020 12.75 13.02 12.56 12.99 11,315,617 +0.17(+1.29%)
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.