Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.93 16.29 15.93 16.20 28,696,650 +0.33(+2.10%)
Sep 27, 2019 15.88 16.06 15.78 15.87 23,247,286 +0.09(+0.60%)
Sep 26, 2019 15.76 15.83 15.63 15.77 13,253,995 +0.01(+0.05%)
Sep 25, 2019 15.60 15.86 15.57 15.76 20,252,350 +0.22(+1.43%)
Sep 24, 2019 15.91 15.97 15.52 15.54 12,281,763 -0.32(-2.00%)
Sep 23, 2019 15.75 15.95 15.73 15.86 8,814,746 +0.04(+0.27%)
Sep 20, 2019 16.11 16.15 15.81 15.82 16,952,460 -0.24(-1.49%)
Sep 19, 2019 16.06 16.30 16.03 16.06 11,854,074 +0.03(+0.21%)
Sep 18, 2019 16.18 16.26 15.83 16.02 7,351,372 -0.14(-0.85%)
Sep 17, 2019 16.15 16.24 15.91 16.16 10,123,476 +0.00(+0.00%)
Sep 16, 2019 15.89 16.19 15.81 16.16 9,166,691 -0.18(-1.10%)
Sep 13, 2019 16.14 16.44 16.14 16.34 16,416,321 +0.28(+1.76%)
Sep 12, 2019 16.26 16.31 15.82 16.06 29,321,212 -0.27(-1.63%)
Sep 11, 2019 16.25 16.37 16.13 16.32 10,199,288 +0.06(+0.37%)
Sep 10, 2019 16.09 16.28 16.07 16.26 11,061,926 +0.12(+0.74%)
Sep 09, 2019 15.95 16.26 15.92 16.14 14,291,856 -0.08(-0.47%)
Sep 06, 2019 16.13 16.27 16.11 16.22 7,744,914 +0.16(+1.00%)
Sep 05, 2019 15.78 16.21 15.74 16.06 10,778,208 +0.47(+3.00%)
Sep 04, 2019 15.54 15.71 15.46 15.59 8,091,823 +0.18(+1.16%)
Sep 03, 2019 15.34 15.54 15.26 15.41 9,278,790 -0.12(-0.77%)
Aug 30, 2019 15.55 15.72 15.46 15.53 9,504,309 +0.17(+1.11%)
Aug 29, 2019 15.34 15.51 15.33 15.36 8,956,960 +0.25(+1.69%)
Aug 28, 2019 15.09 15.22 14.96 15.11 12,573,737 +0.05(+0.34%)
Aug 27, 2019 15.23 15.36 14.94 15.05 16,243,091 -0.09(-0.62%)
Aug 26, 2019 15.27 15.34 15.05 15.15 17,829,070 +0.03(+0.17%)
Aug 23, 2019 14.71 15.42 14.52 15.12 31,091,660 -0.95(-5.92%)
Aug 22, 2019 16.14 16.22 15.99 16.07 13,809,281 -0.03(-0.16%)
Aug 21, 2019 16.26 16.30 16.08 16.10 8,838,578 +0.04(+0.26%)
Aug 20, 2019 16.03 16.21 15.95 16.06 9,588,181 -0.25(-1.56%)
Aug 19, 2019 16.52 16.67 16.31 16.31 8,961,349 +0.11(+0.68%)
Aug 16, 2019 16.01 16.29 15.99 16.20 12,922,638 +0.38(+2.42%)
Aug 15, 2019 16.28 16.38 15.66 15.82 11,948,488 -0.55(-3.37%)
Aug 14, 2019 16.31 16.47 16.19 16.37 22,277,136 -0.22(-1.33%)
Aug 13, 2019 16.03 16.80 15.98 16.59 14,131,425 +0.51(+3.17%)
Aug 12, 2019 16.26 16.29 15.96 16.08 5,220,741 -0.29(-1.76%)
Aug 09, 2019 16.52 16.54 16.24 16.37 6,184,319 -0.21(-1.28%)
Aug 08, 2019 16.35 16.63 16.31 16.58 7,129,858 +0.37(+2.30%)
Aug 07, 2019 16.11 16.29 15.97 16.21 10,171,893 -0.14(-0.83%)
Aug 06, 2019 16.40 16.54 16.20 16.35 9,746,611 +0.08(+0.47%)
Aug 05, 2019 16.95 16.98 16.12 16.27 11,362,892 -0.83(-4.87%)
Aug 02, 2019 17.46 17.57 16.92 17.10 12,887,306 -0.72(-4.05%)
Aug 01, 2019 17.86 18.30 17.65 17.82 14,408,328 -0.04(-0.24%)
Jul 31, 2019 18.24 18.32 17.74 17.86 15,018,483 -0.42(-2.32%)
Jul 30, 2019 18.22 18.32 18.11 18.29 5,330,116 +0.03(+0.19%)
Jul 29, 2019 18.23 18.34 18.15 18.26 6,909,674 -0.02(-0.09%)
Jul 26, 2019 18.14 18.32 18.02 18.27 5,961,495 +0.16(+0.89%)
Jul 25, 2019 18.25 18.25 17.97 18.11 6,279,683 -0.20(-1.11%)
Jul 24, 2019 18.33 18.46 18.21 18.32 8,109,993 -0.05(-0.28%)
Jul 23, 2019 18.28 18.43 18.20 18.37 9,887,774 +0.16(+0.89%)
Jul 22, 2019 18.26 18.29 18.17 18.20 11,487,007 +0.04(+0.23%)
Jul 19, 2019 18.21 18.32 18.15 18.16 9,097,407 +0.01(+0.05%)
Jul 18, 2019 17.92 18.20 17.90 18.15 6,753,180 +0.17(+0.94%)
Jul 17, 2019 18.06 18.17 17.98 17.98 6,704,552 -0.11(-0.61%)
Jul 16, 2019 18.18 18.35 18.07 18.09 7,383,138 -0.03(-0.19%)
Jul 15, 2019 18.04 18.19 18.04 18.13 9,915,175 +0.10(+0.57%)
Jul 12, 2019 17.83 18.06 17.81 18.03 8,062,663 +0.32(+1.82%)
Jul 11, 2019 17.52 17.71 17.38 17.70 12,123,041 +0.22(+1.26%)
Jul 10, 2019 17.69 17.73 17.47 17.48 6,650,113 -0.03(-0.19%)
Jul 09, 2019 17.48 17.63 17.41 17.52 10,173,197 -0.09(-0.53%)
Jul 08, 2019 17.83 17.94 17.58 17.61 11,493,468 -0.36(-1.98%)
Jul 05, 2019 17.84 18.00 17.76 17.97 7,531,158 +0.00(+0.00%)
Jul 03, 2019 17.87 18.05 17.80 17.97 5,928,990 +0.08(+0.47%)
Jul 02, 2019 17.92 17.95 17.75 17.88 8,312,307 +0.06(+0.33%)
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.