Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.37 16.50 16.14 16.37 109,646 -0.02(-0.12%)
Aug 30, 2021 16.14 16.52 15.93 16.39 220,678 +0.10(+0.61%)
Aug 27, 2021 15.72 16.34 15.72 16.29 132,984 +0.53(+3.36%)
Aug 26, 2021 16.28 16.45 15.74 15.76 93,669 -0.57(-3.49%)
Aug 25, 2021 16.29 16.58 16.24 16.33 145,080 +0.04(+0.25%)
Aug 24, 2021 16.09 16.44 16.09 16.29 77,886 +0.18(+1.12%)
Aug 23, 2021 15.99 16.21 15.88 16.11 88,992 +0.25(+1.58%)
Aug 20, 2021 15.51 15.97 15.48 15.86 132,311 +0.28(+1.80%)
Aug 19, 2021 15.75 16.02 15.47 15.58 115,101 -0.44(-2.75%)
Aug 18, 2021 16.03 16.38 15.91 16.02 82,682 -0.16(-0.99%)
Aug 17, 2021 16.13 16.30 15.66 16.18 105,425 -0.21(-1.28%)
Aug 16, 2021 16.25 16.47 15.98 16.39 78,030 -0.09(-0.55%)
Aug 13, 2021 16.52 16.65 16.33 16.48 82,764 +0.02(+0.12%)
Aug 12, 2021 16.60 16.75 16.38 16.46 92,414 -0.20(-1.20%)
Aug 11, 2021 16.12 16.73 15.97 16.66 212,734 +0.56(+3.48%)
Aug 10, 2021 16.73 16.73 15.72 16.10 590,736 -0.73(-4.34%)
Aug 09, 2021 17.20 17.27 16.82 16.83 64,047 -0.28(-1.64%)
Aug 06, 2021 16.87 17.24 16.87 17.11 87,795 +0.18(+1.06%)
Aug 05, 2021 16.65 17.00 16.65 16.93 71,918 +0.31(+1.87%)
Aug 04, 2021 16.59 17.00 16.45 16.62 91,648 -0.26(-1.54%)
Aug 03, 2021 16.65 16.94 16.41 16.88 147,595 +0.36(+2.18%)
Aug 02, 2021 16.10 16.69 16.10 16.52 185,371 +0.75(+4.76%)
Jul 30, 2021 16.56 16.74 15.70 15.77 190,823 -0.92(-5.51%)
Jul 29, 2021 16.63 17.54 16.56 16.69 209,473 -0.41(-2.40%)
Jul 28, 2021 16.64 17.23 16.45 17.10 250,134 +0.60(+3.64%)
Jul 27, 2021 15.97 16.56 15.94 16.50 284,325 +0.29(+1.79%)
Jul 26, 2021 16.29 16.64 16.14 16.21 99,532 -0.07(-0.43%)
Jul 23, 2021 16.44 16.59 16.23 16.28 87,130 -0.04(-0.25%)
Jul 22, 2021 16.19 16.33 15.87 16.32 161,728 +0.00(+0.00%)
Jul 21, 2021 16.12 16.50 16.12 16.32 89,990 +0.43(+2.71%)
Jul 20, 2021 15.10 16.05 15.05 15.89 252,490 +0.67(+4.40%)
Jul 19, 2021 15.65 15.65 14.78 15.22 168,459 -0.71(-4.46%)
Jul 16, 2021 16.64 16.73 15.89 15.93 107,109 -0.56(-3.40%)
Jul 15, 2021 15.62 16.54 15.62 16.49 201,239 +0.77(+4.90%)
Jul 14, 2021 16.50 17.01 15.59 15.72 625,671 -0.43(-2.66%)
Jul 13, 2021 16.70 16.71 15.82 16.15 351,492 -0.79(-4.66%)
Jul 12, 2021 16.45 17.02 16.45 16.94 76,947 +0.23(+1.38%)
Jul 09, 2021 16.63 16.94 16.52 16.71 144,770 +0.42(+2.58%)
Jul 08, 2021 16.41 16.87 16.20 16.29 156,720 -0.55(-3.27%)
Jul 07, 2021 16.54 16.90 16.52 16.84 91,665 +0.14(+0.84%)
Jul 06, 2021 16.97 17.00 16.52 16.70 104,165 -0.26(-1.53%)
Jul 02, 2021 17.11 17.11 16.83 16.96 95,618 -0.11(-0.64%)
Jul 01, 2021 17.16 17.51 16.96 17.07 131,277 +0.07(+0.41%)
Jun 30, 2021 16.13 17.08 16.07 17.00 193,583 +0.82(+5.07%)
Jun 29, 2021 16.42 16.42 16.15 16.18 112,276 -0.07(-0.43%)
Jun 28, 2021 16.88 16.88 16.25 16.25 107,582 -0.63(-3.73%)
Jun 25, 2021 17.07 17.49 16.88 16.88 440,834 -0.10(-0.59%)
Jun 24, 2021 16.97 17.06 16.84 16.98 80,909 +0.19(+1.13%)
Jun 23, 2021 16.59 16.99 16.59 16.79 108,945 +0.11(+0.66%)
Jun 22, 2021 16.79 16.91 16.50 16.68 172,843 -0.39(-2.28%)
Jun 21, 2021 16.53 17.10 16.52 17.07 149,108 +0.82(+5.05%)
Jun 18, 2021 16.84 16.89 16.20 16.25 239,491 -0.95(-5.52%)
Jun 17, 2021 17.56 17.56 16.81 17.20 102,342 -0.34(-1.94%)
Jun 16, 2021 17.62 17.70 17.12 17.54 180,531 -0.16(-0.90%)
Jun 15, 2021 17.35 17.85 17.35 17.70 182,737 +0.25(+1.43%)
Jun 14, 2021 17.79 17.82 17.41 17.45 110,602 -0.21(-1.19%)
Jun 11, 2021 17.63 17.71 17.25 17.66 377,983 +0.15(+0.86%)
Jun 10, 2021 18.28 18.32 17.49 17.51 187,589 -0.52(-2.88%)
Jun 09, 2021 18.18 18.18 17.89 18.03 141,737 -0.15(-0.83%)
Jun 08, 2021 17.94 18.28 17.79 18.18 143,491 +0.17(+0.94%)
Jun 07, 2021 17.71 18.05 17.43 18.01 208,069 +0.30(+1.69%)
Jun 04, 2021 17.97 17.95 17.27 17.71 182,781 -0.24(-1.34%)
Jun 03, 2021 17.72 18.02 17.38 17.95 307,889 +0.29(+1.64%)
Jun 02, 2021 16.83 17.66 16.70 17.66 283,845 +0.70(+4.13%)
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.