Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.36 14.46 14.24 14.32 7,804,158 -0.02(-0.11%)
Sep 27, 2019 14.41 14.61 14.26 14.34 11,083,124 +0.06(+0.45%)
Sep 26, 2019 14.31 14.43 14.26 14.27 8,149,518 -0.10(-0.67%)
Sep 25, 2019 14.19 14.48 14.18 14.37 10,388,155 +0.20(+1.42%)
Sep 24, 2019 14.31 14.39 14.06 14.17 12,880,879 -0.11(-0.79%)
Sep 23, 2019 14.14 14.38 14.04 14.28 10,574,788 +0.02(+0.11%)
Sep 20, 2019 14.42 14.51 14.19 14.26 24,311,768 -0.22(-1.55%)
Sep 19, 2019 14.62 14.71 14.45 14.49 6,163,366 -0.13(-0.88%)
Sep 18, 2019 14.50 14.73 14.38 14.62 10,250,897 +0.06(+0.44%)
Sep 17, 2019 14.64 14.66 14.39 14.55 9,338,867 -0.17(-1.15%)
Sep 16, 2019 14.46 14.73 14.41 14.72 10,710,786 +0.06(+0.38%)
Sep 13, 2019 14.65 14.84 14.55 14.67 12,997,560 +0.19(+1.33%)
Sep 12, 2019 14.35 14.54 14.14 14.47 17,438,726 +0.02(+0.17%)
Sep 11, 2019 14.56 14.61 14.27 14.45 13,667,348 -0.10(-0.66%)
Sep 10, 2019 14.29 14.60 14.28 14.55 13,712,170 +0.36(+2.55%)
Sep 09, 2019 13.67 14.26 13.61 14.18 20,389,832 +0.70(+5.18%)
Sep 06, 2019 13.65 13.75 13.48 13.49 11,258,274 -0.19(-1.41%)
Sep 05, 2019 13.45 13.79 13.39 13.68 12,510,630 +0.51(+3.90%)
Sep 04, 2019 13.16 13.25 13.10 13.16 6,794,500 +0.14(+1.11%)
Sep 03, 2019 13.21 13.22 12.93 13.02 9,360,626 -0.30(-2.29%)
Aug 30, 2019 13.31 13.45 13.26 13.33 8,542,710 +0.12(+0.91%)
Aug 29, 2019 13.12 13.31 13.08 13.21 10,284,448 +0.24(+1.86%)
Aug 28, 2019 12.60 13.00 12.60 12.96 7,647,194 +0.27(+2.15%)
Aug 27, 2019 12.88 12.91 12.59 12.69 6,997,106 -0.12(-0.94%)
Aug 26, 2019 12.80 12.86 12.66 12.81 7,364,305 +0.13(+1.05%)
Aug 23, 2019 13.04 13.19 12.62 12.68 11,170,967 -0.47(-3.56%)
Aug 22, 2019 13.09 13.19 12.98 13.15 7,306,960 +0.15(+1.16%)
Aug 21, 2019 13.03 13.09 12.89 13.00 8,995,009 +0.10(+0.74%)
Aug 20, 2019 13.00 13.06 12.88 12.90 8,911,000 -0.22(-1.69%)
Aug 19, 2019 13.22 13.31 13.07 13.12 11,985,255 +0.09(+0.67%)
Aug 16, 2019 12.75 13.06 12.74 13.04 11,278,599 +0.40(+3.20%)
Aug 15, 2019 12.76 12.85 12.56 12.63 10,887,103 -0.06(-0.50%)
Aug 14, 2019 12.73 12.93 12.56 12.70 30,408,108 -0.36(-2.74%)
Aug 13, 2019 12.81 13.23 12.74 13.05 11,375,997 +0.20(+1.54%)
Aug 12, 2019 12.88 12.93 12.78 12.85 7,561,819 -0.21(-1.64%)
Aug 09, 2019 13.04 13.20 12.94 13.07 7,856,831 -0.04(-0.30%)
Aug 08, 2019 12.96 13.19 12.92 13.11 10,267,597 +0.29(+2.23%)
Aug 07, 2019 12.84 12.89 12.58 12.82 16,055,251 -0.39(-2.94%)
Aug 06, 2019 13.22 13.25 12.89 13.21 10,413,748 +0.16(+1.22%)
Aug 05, 2019 13.35 13.35 12.90 13.05 14,660,326 -0.60(-4.36%)
Aug 02, 2019 13.74 13.77 13.42 13.65 10,550,638 -0.10(-0.69%)
Aug 01, 2019 14.60 14.60 13.72 13.74 16,978,660 -0.83(-5.72%)
Jul 31, 2019 14.69 14.73 14.50 14.58 11,236,911 -0.13(-0.92%)
Jul 30, 2019 14.42 14.71 14.40 14.71 7,690,442 +0.16(+1.09%)
Jul 29, 2019 14.65 14.76 14.54 14.55 7,032,790 -0.13(-0.92%)
Jul 26, 2019 14.45 14.69 14.37 14.69 9,620,396 +0.31(+2.15%)
Jul 25, 2019 14.61 14.69 14.31 14.38 13,796,239 -0.25(-1.74%)
Jul 24, 2019 14.27 14.67 14.27 14.63 13,274,410 +0.37(+2.62%)
Jul 23, 2019 13.81 14.29 13.77 14.26 12,856,154 +0.48(+3.45%)
Jul 22, 2019 13.85 13.89 13.74 13.78 13,046,754 -0.06(-0.46%)
Jul 19, 2019 13.76 13.96 13.72 13.85 9,575,529 +0.11(+0.81%)
Jul 18, 2019 13.62 13.91 13.53 13.73 12,767,014 +0.14(+1.05%)
Jul 17, 2019 13.69 13.75 13.55 13.59 12,371,894 -0.20(-1.44%)
Jul 16, 2019 13.81 13.90 13.64 13.79 16,829,486 -0.17(-1.19%)
Jul 15, 2019 14.19 14.23 13.90 13.96 10,678,751 -0.22(-1.57%)
Jul 12, 2019 14.19 14.23 14.07 14.18 7,618,631 +0.03(+0.22%)
Jul 11, 2019 13.98 14.16 13.95 14.15 8,197,784 +0.17(+1.25%)
Jul 10, 2019 14.11 14.19 13.93 13.97 9,316,383 -0.18(-1.29%)
Jul 09, 2019 14.07 14.27 14.00 14.16 10,037,076 +0.02(+0.17%)
Jul 08, 2019 14.17 14.30 14.06 14.13 8,546,357 -0.15(-1.06%)
Jul 05, 2019 14.27 14.46 14.22 14.28 7,211,169 +0.17(+1.18%)
Jul 03, 2019 14.08 14.13 13.95 14.12 5,696,139 +0.10(+0.68%)
Jul 02, 2019 14.15 14.20 13.93 14.02 11,402,919 -0.13(-0.95%)
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.