Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.30 15.75 15.20 15.73 1,601,500 +0.55(+3.62%)
Aug 29, 2019 14.91 15.20 14.61 15.18 1,684,181 +0.36(+2.43%)
Aug 28, 2019 14.51 15.04 14.38 14.82 1,451,650 +0.31(+2.14%)
Aug 27, 2019 15.17 15.50 14.12 14.51 2,720,189 -0.46(-3.07%)
Aug 26, 2019 14.01 15.38 14.00 14.97 3,153,425 +1.09(+7.85%)
Aug 23, 2019 14.08 14.36 13.83 13.88 1,501,000 -0.28(-1.98%)
Aug 22, 2019 14.37 14.43 14.04 14.16 1,022,419 -0.13(-0.91%)
Aug 21, 2019 14.25 14.41 13.76 14.29 1,417,120 +0.14(+0.99%)
Aug 20, 2019 13.87 14.65 13.60 14.15 3,367,013 +0.75(+5.60%)
Aug 19, 2019 13.25 13.50 13.02 13.40 1,955,056 +0.24(+1.82%)
Aug 16, 2019 12.85 13.24 12.79 13.16 1,105,100 +0.49(+3.87%)
Aug 15, 2019 12.72 12.95 12.47 12.67 1,162,846 -0.07(-0.55%)
Aug 14, 2019 13.08 13.22 12.50 12.74 1,362,876 -0.56(-4.21%)
Aug 13, 2019 13.00 13.40 12.76 13.30 558,994 +0.28(+2.15%)
Aug 12, 2019 13.42 13.68 12.98 13.02 780,306 -0.31(-2.33%)
Aug 09, 2019 13.14 13.55 12.97 13.33 745,100 +0.14(+1.06%)
Aug 08, 2019 12.91 13.30 12.30 13.19 1,500,881 +0.34(+2.65%)
Aug 07, 2019 12.26 14.50 11.54 12.85 3,003,017 +0.56(+4.56%)
Aug 06, 2019 12.50 12.87 11.90 12.29 2,005,502 +0.03(+0.24%)
Aug 05, 2019 12.55 12.69 12.20 12.26 1,037,878 -0.47(-3.69%)
Aug 02, 2019 13.00 13.04 12.40 12.73 1,180,300 -0.28(-2.15%)
Aug 01, 2019 13.20 13.40 12.71 13.01 1,502,334 -0.09(-0.69%)
Jul 31, 2019 13.42 13.51 13.04 13.10 1,087,643 -0.30(-2.24%)
Jul 30, 2019 13.61 13.76 13.29 13.40 929,543 -0.29(-2.12%)
Jul 29, 2019 14.17 14.33 13.56 13.69 1,049,628 -0.43(-3.05%)
Jul 26, 2019 13.59 14.18 13.36 14.12 669,000 +0.61(+4.52%)
Jul 25, 2019 14.51 14.65 13.50 13.51 895,499 -0.96(-6.63%)
Jul 24, 2019 13.75 14.52 13.47 14.47 1,167,362 +0.87(+6.40%)
Jul 23, 2019 14.06 14.13 13.12 13.60 2,051,847 -0.45(-3.20%)
Jul 22, 2019 14.22 14.32 13.91 14.05 1,058,910 -0.06(-0.43%)
Jul 19, 2019 14.29 14.40 14.01 14.11 1,042,600 -0.15(-1.05%)
Jul 18, 2019 14.09 14.28 13.90 14.26 756,865 +0.23(+1.64%)
Jul 17, 2019 14.17 14.59 14.00 14.03 1,202,250 -0.11(-0.78%)
Jul 16, 2019 14.32 14.47 14.00 14.14 1,111,014 -0.18(-1.26%)
Jul 15, 2019 14.28 14.46 14.00 14.32 727,619 +0.12(+0.85%)
Jul 12, 2019 14.27 14.48 14.06 14.20 1,084,300 -0.24(-1.66%)
Jul 11, 2019 14.56 14.70 14.12 14.44 1,135,070 -0.04(-0.28%)
Jul 10, 2019 14.94 15.22 14.05 14.48 1,770,209 -0.37(-2.49%)
Jul 09, 2019 14.31 14.85 14.15 14.85 739,829 +0.56(+3.92%)
Jul 08, 2019 14.89 14.90 14.14 14.29 938,272 -0.67(-4.48%)
Jul 05, 2019 15.47 15.47 14.83 14.96 970,600 -0.35(-2.29%)
Jul 03, 2019 14.50 15.33 14.40 15.31 954,400 +0.91(+6.32%)
Jul 02, 2019 14.71 14.71 14.00 14.40 1,202,267 -0.23(-1.57%)
Jul 01, 2019 14.86 15.08 14.47 14.63 1,135,467 -0.01(-0.07%)
Jun 28, 2019 14.41 14.64 14.11 14.64 1,657,000 +0.30(+2.09%)
Jun 27, 2019 13.50 14.40 13.50 14.34 1,724,611 +0.64(+4.67%)
Jun 26, 2019 13.92 14.18 13.65 13.70 1,112,790 -0.07(-0.51%)
Jun 25, 2019 14.11 14.25 13.65 13.77 1,935,251 -0.27(-1.92%)
Jun 24, 2019 14.41 14.69 14.02 14.04 1,327,256 -0.66(-4.49%)
Jun 21, 2019 15.20 15.32 14.50 14.70 2,115,800 -0.48(-3.16%)
Jun 20, 2019 15.85 15.94 14.86 15.18 1,605,381 -0.32(-2.06%)
Jun 19, 2019 15.75 16.30 15.37 15.50 2,830,775 -0.24(-1.52%)
Jun 18, 2019 15.90 16.19 15.58 15.74 1,120,185 -0.03(-0.19%)
Jun 17, 2019 15.54 15.85 15.28 15.77 1,220,426 +0.37(+2.40%)
Jun 14, 2019 16.25 16.68 15.32 15.40 2,080,000 -0.76(-4.70%)
Jun 13, 2019 16.42 17.59 16.05 16.16 1,607,194 -0.14(-0.86%)
Jun 12, 2019 16.11 16.36 15.62 16.30 2,042,477 +0.30(+1.88%)
Jun 11, 2019 16.09 16.88 15.75 16.00 5,614,158 +0.33(+2.11%)
Jun 10, 2019 17.85 17.99 15.67 15.67 2,573,700 -1.85(-10.56%)
Jun 07, 2019 17.71 18.40 17.30 17.52 1,892,700 -0.42(-2.34%)
Jun 06, 2019 17.83 18.92 17.61 17.94 6,066,303 +0.24(+1.36%)
Jun 05, 2019 19.20 19.20 17.20 17.70 5,044,977 -1.77(-9.09%)
Jun 04, 2019 19.76 20.74 19.23 19.47 1,077,687 -0.38(-1.91%)
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.