Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.24 18.32 17.74 17.86 15,019,566 -0.42(-2.32%)
Jul 30, 2019 18.22 18.32 18.11 18.29 5,330,501 +0.03(+0.19%)
Jul 29, 2019 18.23 18.34 18.15 18.25 6,910,172 -0.02(-0.09%)
Jul 26, 2019 18.14 18.32 18.02 18.27 5,961,925 +0.16(+0.89%)
Jul 25, 2019 18.25 18.25 17.97 18.11 6,280,136 -0.20(-1.11%)
Jul 24, 2019 18.33 18.46 18.21 18.31 8,110,578 -0.05(-0.28%)
Jul 23, 2019 18.28 18.43 18.19 18.36 9,888,488 +0.16(+0.89%)
Jul 22, 2019 18.25 18.29 18.17 18.20 11,487,836 +0.04(+0.23%)
Jul 19, 2019 18.21 18.32 18.15 18.16 9,098,063 +0.01(+0.05%)
Jul 18, 2019 17.91 18.20 17.90 18.15 6,753,667 +0.17(+0.94%)
Jul 17, 2019 18.06 18.17 17.98 17.98 6,705,036 -0.11(-0.61%)
Jul 16, 2019 18.18 18.35 18.07 18.09 7,383,671 -0.03(-0.19%)
Jul 15, 2019 18.04 18.19 18.04 18.13 9,915,890 +0.10(+0.57%)
Jul 12, 2019 17.83 18.06 17.80 18.03 8,063,245 +0.32(+1.82%)
Jul 11, 2019 17.52 17.71 17.38 17.70 12,123,916 +0.22(+1.26%)
Jul 10, 2019 17.69 17.73 17.47 17.48 6,650,593 -0.03(-0.19%)
Jul 09, 2019 17.48 17.63 17.41 17.52 10,173,931 -0.09(-0.53%)
Jul 08, 2019 17.83 17.94 17.58 17.61 11,494,297 -0.36(-1.98%)
Jul 05, 2019 17.84 18.00 17.76 17.97 7,531,702 +0.00(+0.00%)
Jul 03, 2019 17.87 18.05 17.80 17.97 5,929,418 +0.08(+0.47%)
Jul 02, 2019 17.91 17.94 17.75 17.88 8,312,907 +0.06(+0.33%)
Jul 01, 2019 17.93 18.15 17.73 17.82 8,315,560 +0.17(+0.96%)
Jun 28, 2019 17.69 17.80 17.60 17.65 12,693,427 +0.04(+0.24%)
Jun 27, 2019 17.69 17.91 17.59 17.61 9,300,606 -0.04(-0.24%)
Jun 26, 2019 17.61 17.69 17.57 17.65 9,930,116 +0.16(+0.92%)
Jun 25, 2019 17.60 17.75 17.47 17.49 10,879,214 -0.05(-0.29%)
Jun 24, 2019 17.58 17.72 17.46 17.54 11,455,698 -0.03(-0.19%)
Jun 21, 2019 17.68 17.68 17.42 17.58 17,926,880 -0.14(-0.77%)
Jun 20, 2019 17.73 17.74 17.56 17.71 11,478,456 +0.20(+1.12%)
Jun 19, 2019 17.46 17.63 17.37 17.52 10,566,656 +0.09(+0.54%)
Jun 18, 2019 16.99 17.46 16.98 17.42 11,079,606 +0.53(+3.12%)
Jun 17, 2019 16.87 17.00 16.80 16.90 8,467,036 -0.01(-0.05%)
Jun 14, 2019 16.96 16.97 16.76 16.90 8,229,786 -0.07(-0.40%)
Jun 13, 2019 16.95 17.06 16.91 16.97 7,897,942 +0.06(+0.35%)
Jun 12, 2019 16.86 16.99 16.73 16.91 12,718,537 +0.06(+0.35%)
Jun 11, 2019 16.90 16.97 16.74 16.85 9,056,693 +0.11(+0.66%)
Jun 10, 2019 16.70 16.88 16.69 16.74 9,091,037 +0.14(+0.86%)
Jun 07, 2019 16.57 16.83 16.56 16.60 10,038,418 +0.04(+0.25%)
Jun 06, 2019 16.54 16.65 16.40 16.56 9,285,213 +0.08(+0.51%)
Jun 05, 2019 16.42 16.55 16.16 16.47 9,844,766 +0.14(+0.88%)
Jun 04, 2019 16.00 16.36 15.86 16.33 12,229,354 +0.61(+3.91%)
Jun 03, 2019 15.79 16.04 15.67 15.72 11,646,955 -0.02(-0.11%)
May 31, 2019 15.88 15.88 15.45 15.73 15,533,758 -0.39(-2.40%)
May 30, 2019 16.14 16.26 15.98 16.12 10,554,624 +0.12(+0.74%)
May 29, 2019 16.45 16.48 15.85 16.00 21,217,370 -0.56(-3.36%)
May 28, 2019 16.83 16.95 16.56 16.56 20,592,870 -0.31(-1.85%)
May 24, 2019 16.44 17.04 16.34 16.87 15,352,329 +0.45(+2.72%)
May 23, 2019 15.93 16.25 15.78 16.42 17,394,012 +0.25(+1.56%)
May 22, 2019 16.22 16.36 15.99 16.17 19,052,492 -0.20(-1.23%)
May 21, 2019 16.07 16.49 16.07 16.37 13,719,504 +0.40(+2.53%)
May 20, 2019 15.79 16.18 15.72 15.97 17,219,226 -0.05(-0.32%)
May 17, 2019 15.76 16.12 15.75 16.02 13,552,886 +0.07(+0.42%)
May 16, 2019 15.82 16.06 15.78 15.95 8,822,404 +0.18(+1.12%)
May 15, 2019 15.27 15.87 15.21 15.77 15,372,843 +0.36(+2.35%)
May 14, 2019 15.44 15.69 15.30 15.41 9,884,644 +0.03(+0.16%)
May 13, 2019 15.62 15.73 15.26 15.39 13,817,490 -0.72(-4.45%)
May 10, 2019 16.16 16.26 15.81 16.10 12,087,445 -0.14(-0.88%)
May 09, 2019 16.29 16.29 15.92 16.25 10,452,678 -0.20(-1.23%)
May 08, 2019 16.44 16.66 16.42 16.45 7,445,089 -0.07(-0.41%)
May 07, 2019 16.73 16.81 16.40 16.52 11,009,290 -0.40(-2.39%)
May 06, 2019 16.70 16.94 16.57 16.92 13,684,740 -0.17(-0.99%)
May 03, 2019 17.00 17.14 16.92 17.09 8,099,221 +0.21(+1.25%)
May 02, 2019 16.84 16.95 16.73 16.88 10,243,905 +0.09(+0.55%)
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.