Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.95 16.64 15.86 16.56 1,722,791 +0.60(+3.76%)
Sep 27, 2019 16.30 16.43 15.77 15.96 4,503,400 -1.09(-6.39%)
Sep 26, 2019 17.09 17.39 17.00 17.05 832,137 -0.11(-0.64%)
Sep 25, 2019 16.77 17.25 16.48 17.16 1,363,431 +0.42(+2.51%)
Sep 24, 2019 17.08 17.21 16.43 16.74 2,899,564 -0.35(-2.05%)
Sep 23, 2019 17.41 17.55 17.07 17.09 1,707,785 -0.46(-2.62%)
Sep 20, 2019 17.37 17.70 17.37 17.55 2,405,900 +0.19(+1.09%)
Sep 19, 2019 17.42 17.58 17.24 17.36 1,270,438 +0.00(+0.00%)
Sep 18, 2019 17.71 17.71 17.05 17.36 1,778,505 -0.41(-2.31%)
Sep 17, 2019 17.55 17.78 17.30 17.77 1,792,935 +0.07(+0.40%)
Sep 16, 2019 17.68 17.86 17.31 17.70 2,130,964 -0.20(-1.12%)
Sep 13, 2019 17.62 17.96 17.54 17.90 2,131,700 +0.26(+1.47%)
Sep 12, 2019 17.70 17.83 17.46 17.64 1,988,064 -0.06(-0.34%)
Sep 11, 2019 17.62 17.85 17.55 17.70 3,228,254 +0.01(+0.06%)
Sep 10, 2019 17.56 17.89 17.39 17.69 2,574,247 -0.01(-0.06%)
Sep 09, 2019 17.54 17.74 17.14 17.70 3,055,068 +0.29(+1.67%)
Sep 06, 2019 17.14 17.59 17.03 17.41 4,750,200 +0.27(+1.58%)
Sep 05, 2019 16.74 17.29 16.65 17.14 5,312,611 +0.47(+2.82%)
Sep 04, 2019 16.07 16.85 16.05 16.67 11,098,963 +1.82(+12.26%)
Sep 03, 2019 14.55 14.89 14.46 14.85 4,543,554 +0.22(+1.50%)
Aug 30, 2019 14.27 14.98 14.26 14.63 5,525,400 +0.50(+3.54%)
Aug 29, 2019 12.71 14.35 12.46 14.13 11,111,536 +0.30(+2.17%)
Aug 28, 2019 13.55 13.96 13.41 13.83 4,882,382 +0.15(+1.10%)
Aug 27, 2019 14.01 14.04 13.47 13.68 2,332,597 -0.21(-1.51%)
Aug 26, 2019 13.93 13.97 13.58 13.89 1,920,067 +0.13(+0.94%)
Aug 23, 2019 13.51 13.93 13.48 13.76 3,403,400 +0.23(+1.70%)
Aug 22, 2019 13.52 13.63 13.28 13.53 1,339,611 +0.00(+0.00%)
Aug 21, 2019 13.53 13.71 13.44 13.53 997,752 +0.13(+0.97%)
Aug 20, 2019 13.40 13.50 13.26 13.40 1,023,640 -0.05(-0.37%)
Aug 19, 2019 13.56 13.59 13.40 13.45 975,345 +0.10(+0.75%)
Aug 16, 2019 13.28 13.51 13.20 13.35 1,358,100 +0.21(+1.60%)
Aug 15, 2019 13.11 13.21 12.87 13.14 2,169,363 +0.11(+0.84%)
Aug 14, 2019 13.31 13.40 12.76 13.03 3,027,930 -0.55(-4.05%)
Aug 13, 2019 13.40 13.70 13.31 13.58 2,067,728 +0.12(+0.89%)
Aug 12, 2019 13.83 13.91 13.42 13.46 1,809,744 -0.52(-3.72%)
Aug 09, 2019 14.40 14.49 13.91 13.98 1,774,100 -0.53(-3.65%)
Aug 08, 2019 14.42 14.59 14.24 14.51 1,215,455 +0.24(+1.68%)
Aug 07, 2019 14.18 14.48 14.03 14.27 1,771,425 -0.12(-0.83%)
Aug 06, 2019 14.95 15.06 14.37 14.39 1,695,875 -0.39(-2.64%)
Aug 05, 2019 15.25 15.26 14.50 14.78 2,438,153 -0.76(-4.89%)
Aug 02, 2019 16.05 16.05 15.25 15.54 2,628,500 -0.55(-3.42%)
Aug 01, 2019 16.57 16.81 16.08 16.09 1,779,761 -0.45(-2.72%)
Jul 31, 2019 16.90 17.04 16.41 16.54 1,316,123 -0.28(-1.66%)
Jul 30, 2019 16.71 16.85 16.55 16.82 821,629 -0.04(-0.24%)
Jul 29, 2019 16.99 17.10 16.47 16.86 1,895,388 -0.11(-0.65%)
Jul 26, 2019 17.01 17.20 16.87 16.97 992,800 +0.05(+0.30%)
Jul 25, 2019 16.76 17.05 16.60 16.92 878,543 +0.13(+0.77%)
Jul 24, 2019 16.48 16.82 16.41 16.79 1,238,284 +0.29(+1.76%)
Jul 23, 2019 16.62 16.66 16.35 16.50 1,081,967 -0.03(-0.18%)
Jul 22, 2019 16.76 16.95 16.50 16.53 1,515,488 -0.22(-1.31%)
Jul 19, 2019 16.99 17.06 16.63 16.75 1,656,300 -0.23(-1.35%)
Jul 18, 2019 17.10 17.19 16.85 16.98 1,128,322 -0.14(-0.82%)
Jul 17, 2019 17.31 17.40 17.09 17.12 1,186,853 -0.19(-1.10%)
Jul 16, 2019 17.31 17.39 17.14 17.31 1,105,174 -0.02(-0.12%)
Jul 15, 2019 17.51 17.57 17.25 17.33 775,208 -0.18(-1.03%)
Jul 12, 2019 17.52 17.60 17.33 17.51 849,300 +0.06(+0.34%)
Jul 11, 2019 17.46 17.58 17.23 17.45 1,478,258 +0.02(+0.11%)
Jul 10, 2019 17.25 17.74 17.20 17.43 1,763,075 +0.16(+0.93%)
Jul 09, 2019 17.04 17.27 17.02 17.27 1,222,752 +0.14(+0.82%)
Jul 08, 2019 17.34 17.39 17.10 17.13 1,009,886 -0.32(-1.83%)
Jul 05, 2019 17.44 17.49 17.18 17.45 891,700 -0.14(-0.80%)
Jul 03, 2019 17.42 17.79 17.40 17.59 657,400 +0.24(+1.38%)
Jul 02, 2019 17.50 17.50 17.24 17.35 1,135,759 -0.16(-0.91%)
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.