Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.28 17.54 17.28 17.29 15,631 +0.05(+0.29%)
Aug 30, 2021 17.20 17.48 16.96 17.24 40,073 -0.11(-0.63%)
Aug 27, 2021 17.29 17.81 17.17 17.35 49,779 +0.20(+1.16%)
Aug 26, 2021 17.40 17.40 17.00 17.15 19,090 -0.16(-0.92%)
Aug 25, 2021 17.09 17.55 17.09 17.31 14,953 +0.08(+0.46%)
Aug 24, 2021 17.02 17.39 17.01 17.23 13,452 +0.21(+1.23%)
Aug 23, 2021 17.31 17.51 16.91 17.02 65,922 -0.23(-1.33%)
Aug 20, 2021 16.75 17.50 16.61 17.25 44,497 +0.35(+2.06%)
Aug 19, 2021 17.18 17.23 16.33 16.90 41,855 -0.49(-2.80%)
Aug 18, 2021 17.38 17.76 17.24 17.39 32,303 -0.19(-1.07%)
Aug 17, 2021 17.22 17.58 17.15 17.58 44,329 +0.24(+1.38%)
Aug 16, 2021 17.44 17.65 17.16 17.34 43,994 -0.26(-1.47%)
Aug 13, 2021 17.95 17.95 17.48 17.60 17,878 -0.24(-1.34%)
Aug 12, 2021 18.03 18.12 17.40 17.84 29,415 -0.08(-0.44%)
Aug 11, 2021 17.48 17.94 17.41 17.91 49,258 +0.46(+2.62%)
Aug 10, 2021 17.37 17.83 17.26 17.46 38,797 +0.22(+1.27%)
Aug 09, 2021 17.85 18.00 17.14 17.24 44,657 -0.73(-4.06%)
Aug 06, 2021 17.21 18.12 16.98 17.97 95,543 +0.88(+5.16%)
Aug 05, 2021 16.40 17.32 16.39 17.09 51,520 +0.58(+3.54%)
Aug 04, 2021 16.32 16.75 16.32 16.50 41,286 +0.04(+0.24%)
Aug 03, 2021 16.40 16.67 15.99 16.46 52,822 -0.08(-0.48%)
Aug 02, 2021 16.72 16.72 16.14 16.54 69,795 +0.10(+0.60%)
Jul 30, 2021 16.37 16.92 15.86 16.44 70,266 +0.34(+2.09%)
Jul 29, 2021 15.91 16.69 15.61 16.11 38,156 +0.47(+2.98%)
Jul 28, 2021 15.65 16.08 14.99 15.64 47,728 +0.04(+0.25%)
Jul 27, 2021 15.78 15.84 15.60 15.60 25,667 -0.32(-1.99%)
Jul 26, 2021 15.60 16.04 15.60 15.92 30,776 +0.26(+1.64%)
Jul 23, 2021 16.22 16.22 15.58 15.66 15,164 -0.19(-1.19%)
Jul 22, 2021 16.00 16.13 15.44 15.85 33,463 -0.39(-2.38%)
Jul 21, 2021 16.40 16.66 15.85 16.23 68,715 +0.09(+0.55%)
Jul 20, 2021 15.57 16.42 15.21 16.15 62,463 +0.49(+3.10%)
Jul 19, 2021 16.05 16.21 15.65 15.66 81,483 -0.42(-2.59%)
Jul 16, 2021 16.69 16.69 15.98 16.08 28,323 -0.38(-2.29%)
Jul 15, 2021 16.23 16.61 16.23 16.45 25,641 +0.15(+0.91%)
Jul 14, 2021 16.31 16.87 16.23 16.30 17,914 -0.07(-0.42%)
Jul 13, 2021 16.62 16.62 16.34 16.37 28,222 -0.44(-2.59%)
Jul 12, 2021 15.86 16.85 15.86 16.81 41,591 +0.43(+2.60%)
Jul 09, 2021 16.36 16.88 16.28 16.38 31,075 +0.14(+0.85%)
Jul 08, 2021 16.20 16.41 15.89 16.24 64,181 +0.04(+0.24%)
Jul 07, 2021 16.51 16.78 16.02 16.21 20,195 -0.22(-1.33%)
Jul 06, 2021 16.34 16.62 15.64 16.42 59,787 +0.12(+0.73%)
Jul 02, 2021 16.42 16.69 16.23 16.30 21,720 -0.11(-0.66%)
Jul 01, 2021 16.88 16.94 16.34 16.41 82,262 -0.27(-1.60%)
Jun 30, 2021 16.72 16.94 16.37 16.68 26,430 -0.16(-0.94%)
Jun 29, 2021 16.81 17.03 16.75 16.84 25,140 +0.04(+0.24%)
Jun 28, 2021 17.25 17.37 16.74 16.80 64,148 -0.39(-2.25%)
Jun 25, 2021 16.36 17.19 16.33 17.19 109,581 +0.73(+4.46%)
Jun 24, 2021 16.55 16.55 15.96 16.45 46,007 +0.00(+0.00%)
Jun 23, 2021 15.32 16.56 15.15 16.45 129,879 +1.27(+8.35%)
Jun 22, 2021 15.14 15.20 14.79 15.18 41,905 -0.10(-0.65%)
Jun 21, 2021 14.17 15.31 14.16 15.28 82,090 +1.10(+7.75%)
Jun 18, 2021 14.70 14.79 14.06 14.18 48,774 -0.62(-4.21%)
Jun 17, 2021 15.03 15.18 14.41 14.81 44,278 -0.40(-2.61%)
Jun 16, 2021 15.03 15.54 15.03 15.20 64,507 +0.02(+0.13%)
Jun 15, 2021 14.89 15.41 14.86 15.18 33,009 +0.18(+1.19%)
Jun 14, 2021 15.44 15.44 14.91 15.01 43,363 -0.24(-1.56%)
Jun 11, 2021 15.19 15.37 14.94 15.24 36,873 +0.08(+0.52%)
Jun 10, 2021 15.10 15.20 14.58 15.17 64,664 +0.03(+0.20%)
Jun 09, 2021 15.30 15.48 14.41 15.14 167,590 +0.00(+0.00%)
Jun 08, 2021 14.86 15.59 14.86 15.14 123,063 +0.22(+1.46%)
Jun 07, 2021 14.49 15.36 14.16 14.92 44,121 +0.27(+1.83%)
Jun 04, 2021 14.66 14.80 14.36 14.65 59,027 +0.07(+0.48%)
Jun 03, 2021 14.63 14.89 14.44 14.58 27,896 -0.17(-1.14%)
Jun 02, 2021 14.58 15.23 14.24 14.75 79,591 +0.39(+2.69%)
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.