Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.87 18.13 17.56 17.63 60,590 -0.32(-1.76%)
Jul 30, 2019 16.72 17.96 16.72 17.95 69,598 +1.10(+6.55%)
Jul 29, 2019 17.17 17.33 16.55 16.85 74,700 -0.40(-2.34%)
Jul 26, 2019 17.22 17.49 17.04 17.25 82,758 +0.12(+0.73%)
Jul 25, 2019 17.17 17.17 16.84 17.13 44,889 -0.09(-0.50%)
Jul 24, 2019 16.99 17.33 16.93 17.21 72,737 +0.21(+1.24%)
Jul 23, 2019 16.98 17.02 16.93 17.00 25,786 +0.00(+0.00%)
Jul 22, 2019 16.93 17.12 16.79 17.00 42,271 +0.07(+0.40%)
Jul 19, 2019 16.88 17.34 16.88 16.93 52,427 -0.11(-0.62%)
Jul 18, 2019 17.43 17.48 16.89 17.04 52,560 -0.39(-2.26%)
Jul 17, 2019 16.89 17.74 16.89 17.43 123,158 +0.56(+3.30%)
Jul 16, 2019 17.17 17.85 16.87 16.88 90,954 -0.42(-2.44%)
Jul 15, 2019 17.65 17.65 16.89 17.30 47,260 -0.12(-0.72%)
Jul 12, 2019 17.10 17.53 17.03 17.42 54,720 +0.21(+1.23%)
Jul 11, 2019 17.03 17.34 16.89 17.21 42,958 +0.27(+1.59%)
Jul 10, 2019 17.28 17.42 16.92 16.94 61,591 -0.27(-1.56%)
Jul 09, 2019 18.34 18.34 16.80 17.21 78,498 -0.97(-5.33%)
Jul 08, 2019 18.43 18.57 17.93 18.18 52,762 -0.42(-2.27%)
Jul 05, 2019 18.68 19.16 18.09 18.60 45,548 -0.07(-0.36%)
Jul 03, 2019 19.36 19.36 18.48 18.67 48,466 -0.56(-2.89%)
Jul 02, 2019 20.83 20.93 19.20 19.23 164,241 -1.48(-7.14%)
Jul 01, 2019 18.92 20.99 18.84 20.70 232,969 +1.79(+9.49%)
Jun 28, 2019 18.30 19.18 17.98 18.91 2,576,861 +0.85(+4.73%)
Jun 27, 2019 17.75 18.47 17.48 18.06 122,968 +0.53(+3.01%)
Jun 26, 2019 17.44 17.66 16.79 17.53 86,500 +0.16(+0.94%)
Jun 25, 2019 17.92 18.10 17.01 17.37 190,367 -0.48(-2.69%)
Jun 24, 2019 18.77 18.77 17.81 17.85 155,052 -0.92(-4.91%)
Jun 21, 2019 18.90 19.17 18.76 18.77 147,901 -0.13(-0.71%)
Jun 20, 2019 19.12 19.19 18.83 18.90 94,176 -0.15(-0.81%)
Jun 19, 2019 19.19 19.28 18.87 19.05 154,262 -0.13(-0.70%)
Jun 18, 2019 18.64 19.25 18.64 19.19 69,825 +0.64(+3.47%)
Jun 17, 2019 18.86 18.86 18.32 18.55 119,047 -0.16(-0.87%)
Jun 14, 2019 18.13 18.98 17.56 18.71 117,466 +0.32(+1.72%)
Jun 13, 2019 18.35 18.69 17.74 18.39 127,242 -0.17(-0.93%)
Jun 12, 2019 17.73 18.84 17.58 18.56 194,148 +0.78(+4.37%)
Jun 11, 2019 17.80 17.93 16.89 17.79 164,036 -0.03(-0.16%)
Jun 10, 2019 17.65 17.94 17.37 17.82 146,891 +0.22(+1.25%)
Jun 07, 2019 17.32 17.66 17.14 17.60 36,688 -0.01(-0.05%)
Jun 06, 2019 17.39 17.61 16.53 17.61 42,876 +0.19(+1.10%)
Jun 05, 2019 17.33 17.59 16.79 17.41 40,517 -0.02(-0.11%)
Jun 04, 2019 17.58 17.58 16.33 17.43 59,253 -0.10(-0.55%)
Jun 03, 2019 17.92 17.93 17.22 17.53 33,045 -0.34(-1.88%)
May 31, 2019 17.83 17.94 17.75 17.86 57,743 -0.09(-0.48%)
May 30, 2019 17.75 17.98 17.37 17.95 51,891 -0.18(-1.01%)
May 29, 2019 17.99 18.23 17.44 18.13 75,237 -0.10(-0.53%)
May 28, 2019 18.22 18.28 17.86 18.23 96,614 +0.00(+0.00%)
May 24, 2019 18.11 18.28 17.58 18.23 41,691 +0.26(+1.44%)
May 23, 2019 17.15 18.13 17.15 17.97 36,719 +0.07(+0.38%)
May 22, 2019 17.87 18.16 17.34 17.90 32,891 -0.02(-0.11%)
May 21, 2019 17.37 18.13 17.18 17.92 57,379 +0.57(+3.26%)
May 20, 2019 16.68 17.41 15.35 17.36 64,014 -0.01(-0.06%)
May 17, 2019 16.98 17.45 16.85 17.37 33,457 +0.12(+0.72%)
May 16, 2019 16.83 17.27 16.76 17.24 69,809 +0.36(+2.16%)
May 15, 2019 17.03 17.22 16.47 16.88 31,953 -0.28(-1.62%)
May 14, 2019 17.06 17.27 17.06 17.15 52,832 -0.01(-0.06%)
May 13, 2019 16.61 17.16 16.38 17.16 26,494 +0.13(+0.79%)
May 10, 2019 16.99 17.03 16.31 17.03 38,564 +0.01(+0.06%)
May 09, 2019 15.91 17.22 15.91 17.02 88,611 +0.80(+4.91%)
May 08, 2019 15.79 16.43 15.79 16.22 45,841 +0.04(+0.24%)
May 07, 2019 16.94 16.94 15.49 16.19 61,351 -0.92(-5.38%)
May 06, 2019 16.67 17.17 16.67 17.11 19,286 +0.02(+0.11%)
May 03, 2019 17.10 17.27 16.54 17.09 25,848 -0.04(-0.22%)
May 02, 2019 17.16 17.16 16.56 17.13 24,832 -0.10(-0.56%)
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.