Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.10 17.25 17.10 17.25 3,480 +0.04(+0.26%)
Aug 29, 2019 17.29 17.29 17.20 17.20 1,773 -0.06(-0.32%)
Aug 28, 2019 17.20 17.26 17.12 17.26 5,810 +0.05(+0.28%)
Aug 27, 2019 17.12 17.22 17.08 17.21 11,096 -0.01(-0.08%)
Aug 26, 2019 17.28 17.31 17.21 17.23 1,580 -0.09(-0.50%)
Aug 23, 2019 17.12 17.35 17.12 17.31 2,645 +0.01(+0.06%)
Aug 22, 2019 17.10 17.31 17.10 17.30 7,287 +0.23(+1.32%)
Aug 21, 2019 17.08 17.08 17.08 17.08 139 -0.07(-0.41%)
Aug 20, 2019 16.85 17.15 16.85 17.15 2,746 +0.29(+1.75%)
Aug 19, 2019 16.80 17.08 16.80 16.85 5,054 -0.11(-0.64%)
Aug 16, 2019 17.02 17.07 16.87 16.96 6,125 -0.06(-0.34%)
Aug 15, 2019 16.99 17.08 16.72 17.02 27,572 -0.01(-0.09%)
Aug 14, 2019 17.00 17.10 16.97 17.03 3,097 -0.04(-0.21%)
Aug 13, 2019 16.97 17.16 16.97 17.07 5,457 -0.06(-0.38%)
Aug 12, 2019 16.92 17.14 16.92 17.13 4,524 +0.04(+0.21%)
Aug 09, 2019 16.92 17.17 16.92 17.10 4,176 +0.01(+0.08%)
Aug 08, 2019 17.00 17.10 16.89 17.08 6,946 +0.19(+1.15%)
Aug 07, 2019 16.85 17.15 16.85 16.89 3,864 -0.17(-0.97%)
Aug 06, 2019 17.18 17.23 17.03 17.05 10,432 +0.02(+0.13%)
Aug 05, 2019 16.84 17.29 16.84 17.03 6,794 -0.10(-0.59%)
Aug 02, 2019 16.83 17.14 16.76 17.13 10,162 +0.06(+0.34%)
Aug 01, 2019 16.79 17.14 16.79 17.07 13,553 +0.27(+1.58%)
Jul 31, 2019 16.73 16.85 16.73 16.81 32,916 -0.01(-0.04%)
Jul 30, 2019 16.73 16.90 16.73 16.82 6,336 -0.06(-0.38%)
Jul 29, 2019 16.87 16.88 16.83 16.88 6,157 -0.04(-0.21%)
Jul 26, 2019 16.88 16.95 16.88 16.92 6,403 -0.00(-0.03%)
Jul 25, 2019 16.92 16.97 16.92 16.92 4,227 -0.07(-0.39%)
Jul 24, 2019 17.02 17.03 16.99 16.99 4,037 -0.05(-0.32%)
Jul 23, 2019 17.04 17.04 17.04 368 +0.00(+0.00%)
Jul 22, 2019 17.06 17.06 17.00 17.04 2,684 +0.04(+0.24%)
Jul 19, 2019 16.97 17.02 16.95 17.00 18,793 +0.06(+0.34%)
Jul 18, 2019 16.93 17.02 16.90 16.95 23,734 +0.04(+0.21%)
Jul 17, 2019 16.96 17.05 16.89 16.91 15,840 -0.04(-0.25%)
Jul 16, 2019 16.99 17.10 16.95 16.95 5,199 +0.01(+0.04%)
Jul 15, 2019 16.95 17.20 16.95 16.95 11,134 -0.14(-0.80%)
Jul 12, 2019 17.47 17.47 16.98 17.08 28,677 -0.04(-0.23%)
Jul 11, 2019 17.11 17.12 17.10 17.12 8,165 +0.00(+0.00%)
Jul 10, 2019 17.12 17.12 17.10 17.12 2,203 +0.00(+0.00%)
Jul 09, 2019 17.15 17.15 17.12 17.12 5,869 -0.05(-0.28%)
Jul 08, 2019 17.12 17.19 17.11 17.17 8,638 +0.05(+0.28%)
Jul 05, 2019 17.12 17.12 17.11 17.12 6,840 +0.00(+0.01%)
Jul 03, 2019 17.16 17.16 17.10 17.12 1,425 -0.02(-0.11%)
Jul 02, 2019 17.16 17.16 17.12 17.14 3,881 +0.01(+0.03%)
Jul 01, 2019 17.16 17.16 17.13 17.13 6,147 -0.02(-0.14%)
Jun 28, 2019 17.16 17.18 17.12 17.16 2,280 -0.06(-0.36%)
Jun 27, 2019 17.19 17.22 17.11 17.22 2,834 -0.01(-0.07%)
Jun 26, 2019 17.19 17.23 17.16 17.23 1,211 +0.11(+0.64%)
Jun 25, 2019 17.15 17.16 17.12 17.12 2,907 -0.02(-0.12%)
Jun 24, 2019 17.19 17.19 17.14 17.14 3,425 -0.01(-0.08%)
Jun 21, 2019 17.17 17.19 17.16 17.16 1,852 -0.03(-0.18%)
Jun 20, 2019 17.19 17.19 17.16 17.19 4,617 -0.00(-0.02%)
Jun 19, 2019 17.22 17.23 17.19 17.19 5,466 -0.04(-0.21%)
Jun 18, 2019 17.23 17.23 17.18 17.23 4,726 +0.01(+0.06%)
Jun 17, 2019 17.21 17.24 17.19 17.22 2,140 -0.00(-0.02%)
Jun 14, 2019 17.24 17.26 17.21 17.22 15,960 -0.02(-0.11%)
Jun 13, 2019 17.23 17.26 17.21 17.24 3,418 +0.03(+0.17%)
Jun 12, 2019 17.24 17.26 17.18 17.21 4,132 -0.05(-0.30%)
Jun 11, 2019 17.28 17.30 17.26 17.26 4,346 -0.02(-0.10%)
Jun 10, 2019 17.31 17.33 17.26 17.28 1,879 -0.04(-0.24%)
Jun 07, 2019 17.20 17.37 17.20 17.32 1,852 +0.16(+0.96%)
Jun 06, 2019 17.29 17.45 17.16 17.16 1,425 -0.19(-1.07%)
Jun 05, 2019 17.30 17.44 17.26 17.34 2,492 +0.11(+0.61%)
Jun 04, 2019 17.20 17.29 17.16 17.24 3,626 +0.08(+0.46%)
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.