Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.11 15.96 15.02 15.45 18,169,964 +0.34(+2.23%)
Jul 29, 2021 15.35 15.64 15.11 15.12 10,905,084 -0.09(-0.60%)
Jul 28, 2021 15.52 15.75 15.12 15.21 10,476,964 -0.28(-1.82%)
Jul 27, 2021 15.66 15.72 15.09 15.49 14,586,631 -0.37(-2.35%)
Jul 26, 2021 15.23 15.98 15.21 15.86 13,841,692 +0.72(+4.74%)
Jul 23, 2021 15.44 15.56 14.92 15.15 13,295,978 -0.27(-1.77%)
Jul 22, 2021 15.95 15.95 15.29 15.42 15,027,567 -0.56(-3.53%)
Jul 21, 2021 15.54 16.21 15.54 15.98 15,636,857 +0.65(+4.27%)
Jul 20, 2021 14.69 15.44 14.50 15.33 15,511,131 +0.68(+4.66%)
Jul 19, 2021 14.84 15.03 14.26 14.65 19,160,268 -0.75(-4.90%)
Jul 16, 2021 16.18 16.36 15.21 15.40 14,272,659 -0.56(-3.53%)
Jul 15, 2021 16.36 16.40 15.61 15.96 13,126,128 -0.45(-2.71%)
Jul 14, 2021 17.02 17.35 16.39 16.41 10,049,432 -0.45(-2.70%)
Jul 13, 2021 17.27 17.46 16.75 16.86 11,009,311 -0.50(-2.88%)
Jul 12, 2021 16.81 17.44 16.57 17.36 14,261,013 +0.39(+2.30%)
Jul 09, 2021 16.01 17.01 16.01 16.97 16,646,943 +1.09(+6.87%)
Jul 08, 2021 15.22 15.88 15.00 15.88 16,901,800 +0.27(+1.75%)
Jul 07, 2021 16.36 16.52 15.50 15.61 18,686,354 -0.99(-5.97%)
Jul 06, 2021 16.92 16.92 16.25 16.60 11,321,317 -0.33(-1.93%)
Jul 02, 2021 17.10 17.10 16.78 16.93 6,212,083 -0.19(-1.12%)
Jul 01, 2021 17.50 17.61 17.01 17.12 9,284,089 -0.12(-0.69%)
Jun 30, 2021 17.14 17.41 16.98 17.24 9,465,728 +0.12(+0.69%)
Jun 29, 2021 17.64 17.65 17.12 17.12 8,953,857 -0.38(-2.18%)
Jun 28, 2021 17.84 17.85 17.19 17.50 12,242,696 -0.34(-1.89%)
Jun 25, 2021 17.83 18.46 17.76 17.84 20,545,040 +0.15(+0.87%)
Jun 24, 2021 17.15 18.03 17.01 17.68 19,620,098 +0.61(+3.57%)
Jun 23, 2021 16.89 17.28 16.77 17.07 10,126,960 +0.12(+0.70%)
Jun 22, 2021 16.58 17.05 16.32 16.95 12,815,256 +0.43(+2.59%)
Jun 21, 2021 16.15 16.67 16.14 16.53 11,789,947 +0.42(+2.60%)
Jun 18, 2021 16.49 16.66 16.05 16.11 17,198,788 -0.37(-2.26%)
Jun 17, 2021 16.95 17.05 16.21 16.48 27,365,140 -0.46(-2.74%)
Jun 16, 2021 16.58 17.08 16.21 16.95 15,717,667 +0.18(+1.08%)
Jun 15, 2021 17.01 17.21 16.30 16.76 15,546,590 -0.32(-1.86%)
Jun 14, 2021 17.84 17.90 16.98 17.08 14,391,623 -0.61(-3.44%)
Jun 11, 2021 17.35 17.73 17.06 17.69 11,108,235 +0.48(+2.80%)
Jun 10, 2021 17.91 18.38 17.19 17.21 13,113,300 -0.61(-3.42%)
Jun 09, 2021 17.07 18.53 16.92 17.82 32,349,286 +0.84(+4.92%)
Jun 08, 2021 16.92 17.18 16.43 16.98 16,704,594 +0.04(+0.21%)
Jun 07, 2021 16.36 17.02 16.31 16.95 14,047,953 +0.64(+3.90%)
Jun 04, 2021 16.70 16.75 16.05 16.31 18,738,138 -0.35(-2.07%)
Jun 03, 2021 17.15 17.18 16.56 16.65 14,607,991 -0.55(-3.17%)
Jun 02, 2021 17.02 17.21 16.28 17.20 20,214,978 +0.38(+2.27%)
Jun 01, 2021 16.75 17.20 16.72 16.82 13,355,258 +0.20(+1.20%)
May 28, 2021 17.16 17.32 16.55 16.62 12,692,088 -0.54(-3.13%)
May 27, 2021 16.80 17.25 16.65 17.15 14,299,028 +0.40(+2.39%)
May 26, 2021 16.38 17.05 16.33 16.75 16,351,075 +0.43(+2.62%)
May 25, 2021 16.35 17.05 16.32 16.33 13,058,771 +0.05(+0.28%)
May 24, 2021 16.80 16.80 16.27 16.28 13,617,464 -0.26(-1.59%)
May 21, 2021 16.58 16.72 16.25 16.55 16,232,575 +0.14(+0.83%)
May 20, 2021 16.88 17.26 16.14 16.41 28,027,472 -0.66(-3.89%)
May 19, 2021 16.98 17.25 16.34 17.07 29,050,626 -0.28(-1.62%)
May 18, 2021 17.67 17.86 16.85 17.35 40,956,308 -0.06(-0.37%)
May 17, 2021 16.42 17.54 16.36 17.42 32,213,696 +0.98(+5.97%)
May 14, 2021 14.78 16.59 14.75 16.44 32,333,308 +2.02(+14.00%)
May 13, 2021 14.96 15.51 14.14 14.42 17,710,960 -0.48(-3.23%)
May 12, 2021 15.57 15.66 14.87 14.90 16,698,794 -0.78(-4.99%)
May 11, 2021 15.58 15.91 15.13 15.68 15,802,991 -0.27(-1.71%)
May 10, 2021 16.25 16.86 15.94 15.95 18,631,416 -0.12(-0.74%)
May 07, 2021 15.81 16.23 15.64 16.07 8,820,024 +0.32(+2.02%)
May 06, 2021 15.92 16.05 15.42 15.75 8,057,509 -0.07(-0.46%)
May 05, 2021 16.22 16.54 15.72 15.83 14,198,462 -0.28(-1.75%)
May 04, 2021 16.10 16.13 15.43 16.11 12,789,214 -0.17(-1.06%)
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.