Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16.41 16.49 16.09 16.34 5,967,766 -0.11(-0.64%)
Aug 29, 2019 16.11 16.61 16.10 16.44 7,228,685 +0.42(+2.62%)
Aug 28, 2019 15.91 16.09 15.75 16.02 5,049,500 +0.18(+1.14%)
Aug 27, 2019 15.80 16.01 15.76 15.84 5,576,512 +0.05(+0.30%)
Aug 26, 2019 16.16 16.22 15.66 15.79 8,219,798 -0.28(-1.72%)
Aug 23, 2019 15.91 16.29 15.80 16.07 8,553,641 +0.02(+0.12%)
Aug 22, 2019 15.94 16.19 15.85 16.05 6,313,105 -0.02(-0.12%)
Aug 21, 2019 16.14 16.29 15.92 16.07 11,420,597 +0.03(+0.18%)
Aug 20, 2019 16.18 16.19 15.97 16.04 7,818,771 +0.06(+0.36%)
Aug 19, 2019 15.78 16.05 15.70 15.99 8,193,523 +0.27(+1.70%)
Aug 16, 2019 15.57 15.77 15.43 15.72 5,172,169 +0.16(+1.04%)
Aug 15, 2019 15.46 15.61 15.28 15.56 8,959,317 +0.13(+0.87%)
Aug 14, 2019 16.05 16.05 15.35 15.42 9,678,589 -0.79(-4.89%)
Aug 13, 2019 16.54 16.77 16.21 16.21 9,179,878 -0.34(-2.07%)
Aug 12, 2019 16.60 16.82 16.46 16.56 5,282,783 -0.02(-0.12%)
Aug 09, 2019 16.80 17.01 16.56 16.58 5,976,882 -0.29(-1.70%)
Aug 08, 2019 16.83 16.87 16.49 16.86 8,939,317 +0.20(+1.20%)
Aug 07, 2019 16.32 16.85 16.05 16.66 11,499,312 +0.25(+1.51%)
Aug 06, 2019 16.61 16.66 16.31 16.42 14,439,215 -0.15(-0.92%)
Aug 05, 2019 17.10 17.20 16.35 16.57 15,949,624 -0.78(-4.49%)
Aug 02, 2019 17.92 18.03 17.35 17.35 13,597,088 -0.44(-2.46%)
Aug 01, 2019 18.19 18.19 17.46 17.78 18,103,848 -0.41(-2.24%)
Jul 31, 2019 18.30 18.41 18.03 18.19 16,139,351 -0.16(-0.88%)
Jul 30, 2019 18.12 18.49 18.10 18.35 15,731,389 +0.19(+1.05%)
Jul 29, 2019 18.36 18.57 18.04 18.16 15,948,053 -0.03(-0.16%)
Jul 26, 2019 19.50 19.50 18.08 18.19 23,861,260 -2.50(-12.07%)
Jul 25, 2019 21.08 21.26 20.61 20.69 6,550,718 -0.30(-1.45%)
Jul 24, 2019 21.20 21.27 20.95 20.99 4,530,495 -0.15(-0.72%)
Jul 23, 2019 21.13 21.25 20.94 21.14 4,484,532 +0.01(+0.04%)
Jul 22, 2019 21.25 21.34 20.92 21.13 4,319,030 -0.06(-0.27%)
Jul 19, 2019 21.30 21.42 21.17 21.19 4,361,976 -0.08(-0.36%)
Jul 18, 2019 21.19 21.43 21.19 21.27 4,843,372 +0.01(+0.04%)
Jul 17, 2019 22.01 22.05 21.22 21.26 7,045,154 -0.82(-3.70%)
Jul 16, 2019 22.28 22.36 21.90 22.07 4,649,018 -0.25(-1.11%)
Jul 15, 2019 22.59 22.73 22.31 22.32 5,603,988 -0.47(-2.04%)
Jul 12, 2019 22.73 22.84 22.61 22.79 3,055,373 +0.18(+0.80%)
Jul 11, 2019 22.84 22.84 22.35 22.61 3,166,444 -0.21(-0.92%)
Jul 10, 2019 22.79 22.90 22.59 22.81 3,697,548 +0.09(+0.42%)
Jul 09, 2019 22.60 22.80 22.31 22.72 4,956,284 +0.09(+0.38%)
Jul 08, 2019 22.50 22.71 22.37 22.63 5,417,663 +0.19(+0.85%)
Jul 05, 2019 22.34 22.50 22.18 22.44 4,358,605 +0.10(+0.47%)
Jul 03, 2019 21.99 22.45 21.91 22.34 4,735,155 +0.48(+2.22%)
Jul 02, 2019 22.05 22.19 21.80 21.86 6,870,107 +0.01(+0.04%)
Jul 01, 2019 21.99 22.10 21.68 21.85 5,795,198 +0.05(+0.22%)
Jun 28, 2019 21.47 21.80 21.47 21.80 6,524,584 +0.28(+1.32%)
Jun 27, 2019 21.45 21.67 21.30 21.51 5,426,033 +0.03(+0.13%)
Jun 26, 2019 21.88 22.02 21.36 21.49 7,109,804 -0.31(-1.44%)
Jun 25, 2019 21.93 22.05 21.77 21.80 5,940,402 -0.26(-1.16%)
Jun 24, 2019 22.25 22.39 22.02 22.05 6,573,084 -0.19(-0.85%)
Jun 21, 2019 22.34 22.41 22.11 22.24 7,746,186 -0.15(-0.68%)
Jun 20, 2019 23.08 23.20 22.34 22.40 7,447,438 -0.46(-1.99%)
Jun 19, 2019 22.59 22.96 22.39 22.85 6,639,034 +0.18(+0.80%)
Jun 18, 2019 23.03 23.10 22.61 22.67 5,993,304 -0.11(-0.50%)
Jun 17, 2019 22.48 22.83 22.39 22.79 7,370,771 +0.22(+0.97%)
Jun 14, 2019 22.76 22.91 22.53 22.57 5,123,502 -0.12(-0.54%)
Jun 13, 2019 22.71 22.94 22.38 22.69 4,476,665 +0.17(+0.76%)
Jun 12, 2019 22.64 22.75 22.33 22.52 7,639,725 -0.26(-1.13%)
Jun 11, 2019 23.00 23.12 22.50 22.78 7,187,144 -0.18(-0.79%)
Jun 10, 2019 24.13 24.17 22.87 22.96 9,249,002 -1.20(-4.95%)
Jun 07, 2019 24.28 24.54 24.06 24.15 8,049,743 +0.01(+0.04%)
Jun 06, 2019 24.05 24.30 23.95 24.14 5,710,082 +0.14(+0.59%)
Jun 05, 2019 24.34 24.37 23.71 24.00 4,965,602 -0.19(-0.78%)
Jun 04, 2019 24.04 24.42 23.96 24.19 6,940,687 +0.18(+0.75%)
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.