Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.76 13.78 13.40 13.76 4,505,091 -0.04(-0.31%)
Jul 30, 2020 13.76 13.85 13.55 13.80 3,548,473 -0.13(-0.90%)
Jul 29, 2020 13.66 13.98 13.63 13.92 4,629,379 +0.32(+2.37%)
Jul 28, 2020 13.54 13.76 13.54 13.60 3,736,895 -0.04(-0.33%)
Jul 27, 2020 13.77 13.78 13.44 13.65 5,955,550 -0.13(-0.97%)
Jul 24, 2020 14.07 14.17 13.70 13.78 4,723,135 -0.25(-1.79%)
Jul 23, 2020 14.00 14.23 13.94 14.03 4,615,718 +0.07(+0.51%)
Jul 22, 2020 13.64 14.07 13.32 13.96 7,505,745 +0.16(+1.17%)
Jul 21, 2020 13.78 14.15 13.70 13.80 5,780,649 +0.14(+1.05%)
Jul 20, 2020 13.89 13.90 13.56 13.66 6,249,108 -0.33(-2.37%)
Jul 17, 2020 13.31 14.06 13.22 13.99 9,207,571 +0.67(+5.04%)
Jul 16, 2020 13.48 13.57 13.26 13.32 4,141,484 -0.17(-1.26%)
Jul 15, 2020 13.38 13.59 13.31 13.49 5,544,997 +0.28(+2.10%)
Jul 14, 2020 13.06 13.41 13.02 13.21 7,334,778 +0.11(+0.82%)
Jul 13, 2020 12.92 13.32 12.89 13.10 7,527,033 +0.25(+1.95%)
Jul 10, 2020 12.46 12.91 12.43 12.85 5,764,091 +0.39(+3.16%)
Jul 09, 2020 12.79 12.86 12.32 12.46 6,234,911 -0.47(-3.60%)
Jul 08, 2020 12.60 12.95 12.49 12.92 7,133,813 +0.27(+2.12%)
Jul 07, 2020 12.74 12.75 12.55 12.65 4,654,648 -0.30(-2.28%)
Jul 06, 2020 13.23 13.47 12.83 12.95 6,176,348 -0.01(-0.07%)
Jul 02, 2020 13.07 13.25 12.92 12.96 5,254,173 +0.06(+0.49%)
Jul 01, 2020 13.06 13.15 12.78 12.89 6,372,512 -0.07(-0.55%)
Jun 30, 2020 12.76 13.02 12.60 12.97 10,322,623 +0.13(+1.05%)
Jun 29, 2020 12.49 12.92 12.27 12.83 10,996,707 +0.53(+4.29%)
Jun 26, 2020 12.37 12.51 12.11 12.30 14,614,172 -0.12(-0.94%)
Jun 25, 2020 12.30 12.49 12.14 12.42 10,861,500 +0.04(+0.29%)
Jun 24, 2020 12.24 12.54 12.06 12.38 9,310,516 +0.00(+0.00%)
Jun 23, 2020 12.64 12.87 12.32 12.38 8,593,227 -0.13(-1.00%)
Jun 22, 2020 11.96 12.65 11.79 12.51 10,090,954 +0.57(+4.80%)
Jun 19, 2020 12.27 12.45 11.91 11.94 12,611,825 -0.09(-0.74%)
Jun 18, 2020 11.81 12.09 11.74 12.03 5,096,727 +0.03(+0.22%)
Jun 17, 2020 12.32 12.42 11.89 12.00 7,624,361 -0.22(-1.83%)
Jun 16, 2020 12.15 12.44 11.96 12.22 8,878,803 +0.70(+6.06%)
Jun 15, 2020 10.94 11.62 10.77 11.53 6,678,096 +0.19(+1.66%)
Jun 12, 2020 11.39 11.60 10.96 11.34 7,769,789 +0.42(+3.85%)
Jun 11, 2020 11.19 11.28 10.74 10.92 9,868,645 -0.87(-7.37%)
Jun 10, 2020 12.33 12.34 11.78 11.79 8,874,445 -0.60(-4.84%)
Jun 09, 2020 12.98 13.06 12.28 12.38 7,026,427 -1.01(-7.55%)
Jun 08, 2020 12.98 13.49 12.93 13.40 6,132,344 +0.60(+4.68%)
Jun 05, 2020 12.96 13.48 12.72 12.80 9,298,871 +0.41(+3.32%)
Jun 04, 2020 12.13 12.49 12.00 12.38 10,283,609 +0.19(+1.54%)
Jun 03, 2020 11.94 12.30 11.93 12.20 6,399,908 +0.47(+3.97%)
Jun 02, 2020 11.34 11.75 11.15 11.73 6,052,999 +0.50(+4.46%)
Jun 01, 2020 11.16 11.42 11.03 11.23 7,290,399 +0.05(+0.48%)
May 29, 2020 11.46 11.48 11.01 11.18 9,071,906 -0.36(-3.10%)
May 28, 2020 11.58 11.76 11.29 11.53 9,428,992 +0.11(+0.94%)
May 27, 2020 11.77 11.84 11.25 11.43 8,622,412 -0.10(-0.85%)
May 26, 2020 11.48 11.79 11.40 11.53 6,188,828 +0.57(+5.23%)
May 22, 2020 11.01 11.04 10.71 10.95 6,642,003 -0.06(-0.57%)
May 21, 2020 11.54 11.63 11.00 11.02 8,681,978 -0.59(-5.09%)
May 20, 2020 11.71 11.90 11.54 11.61 5,885,405 +0.14(+1.25%)
May 19, 2020 11.77 11.87 11.46 11.46 6,071,795 -0.21(-1.76%)
May 18, 2020 10.94 11.75 10.92 11.67 6,398,065 +1.15(+10.98%)
May 15, 2020 10.49 10.59 10.34 10.51 8,571,264 -0.06(-0.59%)
May 14, 2020 10.23 10.58 9.843 10.58 8,407,120 +0.19(+1.81%)
May 13, 2020 11.06 11.09 10.30 10.39 10,108,928 -0.77(-6.90%)
May 12, 2020 11.10 11.28 11.05 11.16 7,472,640 +0.06(+0.57%)
May 11, 2020 11.40 11.40 11.02 11.10 5,961,920 -0.42(-3.65%)
May 08, 2020 11.11 11.58 10.97 11.52 8,384,864 +0.67(+6.19%)
May 07, 2020 11.21 11.68 10.80 10.85 8,691,704 -0.37(-3.27%)
May 06, 2020 11.73 11.73 11.13 11.21 8,378,312 -0.47(-3.98%)
May 05, 2020 11.65 11.82 11.54 11.68 6,352,939 +0.21(+1.87%)
May 04, 2020 11.52 11.53 11.22 11.46 4,044,113 -0.12(-1.01%)
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.