Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.67 15.84 15.58 15.65 9,432,095 +0.17(+1.11%)
Aug 29, 2019 15.46 15.63 15.44 15.48 8,888,905 +0.26(+1.69%)
Aug 28, 2019 15.20 15.33 15.08 15.22 12,478,202 +0.05(+0.34%)
Aug 27, 2019 15.35 15.48 15.06 15.17 16,119,676 -0.09(-0.62%)
Aug 26, 2019 15.38 15.46 15.17 15.26 17,693,604 +0.03(+0.17%)
Aug 23, 2019 14.82 15.54 14.63 15.24 30,855,426 -0.96(-5.92%)
Aug 22, 2019 16.27 16.34 16.11 16.20 13,704,358 -0.03(-0.16%)
Aug 21, 2019 16.38 16.43 16.20 16.22 8,771,423 +0.04(+0.26%)
Aug 20, 2019 16.15 16.34 16.08 16.18 9,515,330 -0.26(-1.56%)
Aug 19, 2019 16.65 16.80 16.44 16.44 8,893,260 +0.11(+0.68%)
Aug 16, 2019 16.13 16.42 16.11 16.32 12,824,452 +0.38(+2.42%)
Aug 15, 2019 16.40 16.50 15.78 15.94 11,857,703 -0.56(-3.37%)
Aug 14, 2019 16.44 16.60 16.32 16.50 22,107,874 -0.22(-1.33%)
Aug 13, 2019 16.15 16.93 16.10 16.72 14,024,054 +0.51(+3.17%)
Aug 12, 2019 16.38 16.41 16.09 16.21 5,181,074 -0.29(-1.76%)
Aug 09, 2019 16.64 16.67 16.36 16.50 6,137,331 -0.21(-1.28%)
Aug 08, 2019 16.47 16.76 16.44 16.71 7,075,685 +0.38(+2.31%)
Aug 07, 2019 16.23 16.41 16.09 16.33 10,094,607 -0.14(-0.83%)
Aug 06, 2019 16.53 16.67 16.32 16.47 9,672,557 +0.08(+0.47%)
Aug 05, 2019 17.08 17.11 16.25 16.39 11,276,556 -0.84(-4.87%)
Aug 02, 2019 17.59 17.70 17.05 17.23 12,789,388 -0.73(-4.05%)
Aug 01, 2019 17.99 18.44 17.79 17.96 14,298,853 -0.04(-0.24%)
Jul 31, 2019 18.38 18.46 17.87 18.00 14,904,372 -0.43(-2.32%)
Jul 30, 2019 18.36 18.46 18.25 18.43 5,289,618 +0.03(+0.19%)
Jul 29, 2019 18.37 18.48 18.29 18.40 6,857,174 -0.02(-0.09%)
Jul 26, 2019 18.28 18.46 18.16 18.41 5,916,199 +0.16(+0.89%)
Jul 25, 2019 18.39 18.39 18.10 18.25 6,231,970 -0.21(-1.11%)
Jul 24, 2019 18.47 18.60 18.35 18.46 8,048,373 -0.05(-0.28%)
Jul 23, 2019 18.42 18.58 18.34 18.51 9,812,647 +0.16(+0.89%)
Jul 22, 2019 18.40 18.43 18.31 18.34 11,399,728 +0.04(+0.23%)
Jul 19, 2019 18.35 18.46 18.29 18.30 9,028,285 +0.01(+0.05%)
Jul 18, 2019 18.05 18.34 18.04 18.29 6,701,869 +0.17(+0.94%)
Jul 17, 2019 18.20 18.31 18.12 18.12 6,653,611 -0.11(-0.61%)
Jul 16, 2019 18.32 18.49 18.21 18.23 7,327,041 -0.03(-0.19%)
Jul 15, 2019 18.18 18.33 18.18 18.27 9,839,839 +0.10(+0.57%)
Jul 12, 2019 17.97 18.20 17.94 18.16 8,001,403 +0.33(+1.82%)
Jul 11, 2019 17.65 17.85 17.51 17.84 12,030,930 +0.22(+1.26%)
Jul 10, 2019 17.82 17.86 17.61 17.62 6,599,585 -0.03(-0.19%)
Jul 09, 2019 17.62 17.76 17.55 17.65 10,095,901 -0.09(-0.53%)
Jul 08, 2019 17.97 18.08 17.71 17.75 11,406,140 -0.36(-1.99%)
Jul 05, 2019 17.98 18.14 17.90 18.10 7,473,937 +0.00(+0.00%)
Jul 03, 2019 18.01 18.19 17.93 18.10 5,883,941 +0.09(+0.48%)
Jul 02, 2019 18.05 18.08 17.89 18.02 8,249,151 +0.06(+0.33%)
Jul 01, 2019 18.07 18.29 17.86 17.96 8,251,783 +0.17(+0.96%)
Jun 28, 2019 17.82 17.93 17.74 17.79 12,596,074 +0.04(+0.24%)
Jun 27, 2019 17.83 18.04 17.73 17.75 9,229,274 -0.04(-0.24%)
Jun 26, 2019 17.75 17.83 17.70 17.79 9,853,956 +0.16(+0.92%)
Jun 25, 2019 17.74 17.89 17.61 17.63 10,795,774 -0.05(-0.29%)
Jun 24, 2019 17.71 17.86 17.60 17.68 11,367,837 -0.03(-0.19%)
Jun 21, 2019 17.81 17.81 17.56 17.71 17,789,388 -0.14(-0.77%)
Jun 20, 2019 17.86 17.88 17.69 17.85 11,390,420 +0.20(+1.11%)
Jun 19, 2019 17.60 17.77 17.51 17.65 10,485,614 +0.09(+0.54%)
Jun 18, 2019 17.12 17.59 17.11 17.56 10,994,630 +0.53(+3.12%)
Jun 17, 2019 17.00 17.13 16.93 17.03 8,402,097 -0.01(-0.05%)
Jun 14, 2019 17.09 17.10 16.89 17.04 8,166,667 -0.07(-0.40%)
Jun 13, 2019 17.08 17.19 17.04 17.10 7,837,368 +0.06(+0.35%)
Jun 12, 2019 16.99 17.12 16.86 17.04 12,620,991 +0.06(+0.35%)
Jun 11, 2019 17.03 17.10 16.87 16.98 8,987,232 +0.11(+0.66%)
Jun 10, 2019 16.83 17.01 16.82 16.87 9,021,403 +0.14(+0.86%)
Jun 07, 2019 16.70 16.96 16.68 16.73 9,961,527 +0.04(+0.25%)
Jun 06, 2019 16.67 16.78 16.52 16.69 9,214,092 +0.08(+0.51%)
Jun 05, 2019 16.55 16.68 16.29 16.60 9,769,359 +0.14(+0.88%)
Jun 04, 2019 16.13 16.48 15.98 16.46 12,135,681 +0.62(+3.91%)
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.