Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.80 15.28 14.80 15.20 14,103 +0.24(+1.61%)
Oct 30, 2019 14.96 15.20 14.72 14.96 7,548 +0.00(+0.00%)
Oct 29, 2019 15.12 15.52 14.72 14.96 13,317 -0.16(-1.06%)
Oct 28, 2019 15.28 15.68 15.12 15.12 4,326 -0.24(-1.57%)
Oct 25, 2019 15.20 15.76 14.96 15.36 7,745 +0.08(+0.53%)
Oct 24, 2019 15.84 15.84 14.96 15.28 10,407 -0.48(-3.06%)
Oct 23, 2019 16.17 16.33 15.76 15.76 9,492 -0.40(-2.49%)
Oct 22, 2019 16.09 16.33 15.86 16.17 10,638 +0.00(+0.00%)
Oct 21, 2019 15.76 16.25 15.60 16.17 15,741 +0.48(+3.08%)
Oct 18, 2019 15.60 15.84 15.44 15.68 5,943 -0.08(-0.51%)
Oct 17, 2019 15.60 15.93 15.44 15.76 6,698 +0.24(+1.55%)
Oct 16, 2019 15.36 15.76 15.36 15.52 6,274 +0.08(+0.52%)
Oct 15, 2019 15.28 15.72 15.04 15.44 8,110 +0.16(+1.05%)
Oct 14, 2019 15.76 15.93 15.28 15.28 11,228 -0.32(-2.06%)
Oct 11, 2019 14.08 15.93 14.08 15.60 22,143 +1.85(+13.45%)
Oct 10, 2019 14.24 14.72 13.51 13.75 16,002 -0.56(-3.93%)
Oct 09, 2019 14.80 14.80 14.32 14.32 16,876 -0.16(-1.11%)
Oct 08, 2019 14.80 14.80 14.40 14.48 8,737 -0.40(-2.70%)
Oct 07, 2019 14.96 15.20 14.88 14.88 7,007 -0.08(-0.54%)
Oct 04, 2019 15.28 15.28 14.80 14.96 3,356 +0.08(+0.54%)
Oct 03, 2019 15.12 15.12 14.48 14.88 13,435 -0.24(-1.60%)
Oct 02, 2019 15.12 15.36 14.88 15.12 5,744 +0.00(+0.00%)
Oct 01, 2019 15.52 15.93 15.12 15.12 5,576 -0.16(-1.05%)
Sep 30, 2019 15.76 15.84 15.12 15.28 12,407 -0.40(-2.56%)
Sep 27, 2019 16.17 16.32 15.68 15.68 6,813 -0.16(-1.02%)
Sep 26, 2019 16.25 16.41 15.84 15.84 4,918 -0.48(-2.96%)
Sep 25, 2019 16.09 16.49 16.01 16.33 6,618 +0.24(+1.50%)
Sep 24, 2019 16.81 16.81 16.01 16.09 7,472 -0.64(-3.85%)
Sep 23, 2019 16.73 17.37 16.65 16.73 9,870 -0.16(-0.95%)
Sep 20, 2019 16.89 17.37 16.89 16.89 12,209 -0.08(-0.47%)
Sep 19, 2019 17.45 17.61 16.85 16.97 7,099 -0.16(-0.94%)
Sep 18, 2019 17.61 17.77 16.81 17.13 8,475 -0.56(-3.18%)
Sep 17, 2019 17.45 17.94 16.97 17.69 9,461 +0.16(+0.92%)
Sep 16, 2019 17.86 18.26 17.53 17.53 9,427 -0.40(-2.24%)
Sep 13, 2019 17.86 18.42 17.69 17.94 7,919 -0.08(-0.45%)
Sep 12, 2019 18.42 18.66 17.45 18.02 15,420 -0.48(-2.61%)
Sep 11, 2019 18.34 18.66 17.86 18.50 14,897 +0.48(+2.68%)
Sep 10, 2019 17.05 18.34 16.97 18.02 17,189 +1.13(+6.67%)
Sep 09, 2019 16.49 17.69 16.49 16.89 15,743 +0.48(+2.94%)
Sep 06, 2019 17.21 17.29 16.33 16.41 9,038 -0.64(-3.77%)
Sep 05, 2019 16.73 17.37 16.03 17.05 17,191 +0.56(+3.41%)
Sep 04, 2019 15.76 16.57 15.68 16.49 10,481 +0.72(+4.59%)
Sep 03, 2019 15.52 16.97 14.80 15.76 34,302 +0.08(+0.51%)
Aug 30, 2019 16.09 16.25 15.53 15.68 6,191 +1.45(+10.17%)
Aug 29, 2019 13.67 14.31 13.46 14.24 9,268 +0.78(+5.79%)
Aug 28, 2019 12.61 14.02 12.61 13.46 9,852 +0.57(+4.40%)
Aug 27, 2019 13.10 13.17 12.54 12.89 11,880 +0.07(+0.55%)
Aug 26, 2019 12.82 13.10 12.61 12.82 9,222 +0.57(+4.62%)
Aug 23, 2019 13.32 13.53 12.18 12.25 32,897 -1.06(-7.98%)
Aug 22, 2019 13.24 13.46 12.96 13.32 9,134 +0.21(+1.62%)
Aug 21, 2019 13.39 13.46 12.82 13.10 6,310 +0.00(+0.00%)
Aug 20, 2019 13.32 13.53 13.10 13.10 6,882 -0.42(-3.14%)
Aug 19, 2019 13.32 13.63 13.03 13.53 14,956 +0.64(+4.94%)
Aug 16, 2019 12.96 13.53 12.75 12.89 21,503 +0.00(+0.00%)
Aug 15, 2019 13.24 13.53 12.75 12.89 15,151 -0.43(-3.19%)
Aug 14, 2019 13.46 13.67 12.68 13.32 23,199 -0.64(-4.57%)
Aug 13, 2019 13.46 14.52 13.17 13.95 20,426 +0.50(+3.68%)
Aug 12, 2019 12.89 13.53 12.54 13.46 15,510 +0.57(+4.40%)
Aug 09, 2019 13.46 13.46 12.75 12.89 30,709 -0.99(-7.14%)
Aug 08, 2019 14.02 14.52 13.46 13.88 18,206 -0.07(-0.51%)
Aug 07, 2019 14.09 14.38 13.81 13.95 12,569 -0.35(-2.48%)
Aug 06, 2019 14.09 14.45 14.02 14.31 13,978 +0.28(+2.02%)
Aug 05, 2019 14.45 14.60 13.88 14.02 22,193 -0.42(-2.94%)
Aug 02, 2019 14.52 14.94 14.31 14.45 11,591 -0.21(-1.45%)
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.