Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.74 19.00 18.53 18.62 701,912 -0.06(-0.35%)
Aug 29, 2019 18.10 18.84 18.05 18.69 1,057,931 +0.61(+3.37%)
Aug 28, 2019 17.61 18.29 17.48 18.08 2,182,912 +0.61(+3.49%)
Aug 27, 2019 16.73 18.39 16.45 17.47 6,108,285 +3.38(+24.02%)
Aug 26, 2019 13.90 14.09 13.53 14.08 1,469,033 +0.30(+2.21%)
Aug 23, 2019 14.55 14.67 13.71 13.78 1,397,766 -1.01(-6.81%)
Aug 22, 2019 14.19 14.89 14.11 14.79 940,184 +0.68(+4.85%)
Aug 21, 2019 14.29 14.34 13.81 14.10 873,368 +0.05(+0.33%)
Aug 20, 2019 14.15 14.16 13.76 14.06 698,876 -0.41(-2.81%)
Aug 19, 2019 14.50 14.75 14.42 14.46 670,339 +0.27(+1.89%)
Aug 16, 2019 13.72 14.27 13.71 14.20 497,409 +0.62(+4.56%)
Aug 15, 2019 13.89 13.93 13.38 13.58 679,287 -0.25(-1.81%)
Aug 14, 2019 13.71 13.97 13.45 13.83 792,818 -0.39(-2.73%)
Aug 13, 2019 13.46 14.97 13.36 14.21 901,967 +0.79(+5.85%)
Aug 12, 2019 13.57 13.57 13.22 13.43 451,701 -0.27(-1.96%)
Aug 09, 2019 13.92 14.01 13.50 13.70 583,322 -0.27(-1.92%)
Aug 08, 2019 14.06 14.28 13.43 13.96 1,013,362 +0.06(+0.40%)
Aug 07, 2019 13.82 14.02 13.58 13.91 775,528 -0.13(-0.92%)
Aug 06, 2019 14.15 14.28 13.88 14.04 1,398,670 +0.03(+0.20%)
Aug 05, 2019 14.32 14.34 13.74 14.01 1,258,709 -0.65(-4.41%)
Aug 02, 2019 15.19 15.35 14.66 14.66 758,719 -0.71(-4.63%)
Aug 01, 2019 17.39 17.56 15.18 15.37 1,163,254 -1.99(-11.45%)
Jul 31, 2019 17.28 17.50 16.99 17.36 1,049,601 +0.07(+0.43%)
Jul 30, 2019 17.08 17.42 16.88 17.28 813,228 +0.06(+0.32%)
Jul 29, 2019 16.93 17.25 16.89 17.23 1,183,300 +0.30(+1.80%)
Jul 26, 2019 16.66 17.09 16.32 16.92 887,481 +0.22(+1.33%)
Jul 25, 2019 17.28 17.48 16.63 16.70 1,261,713 -0.63(-3.63%)
Jul 24, 2019 17.09 17.63 17.03 17.33 573,907 +0.22(+1.30%)
Jul 23, 2019 17.04 17.55 16.88 17.11 977,776 +0.23(+1.37%)
Jul 22, 2019 17.16 17.20 16.65 16.88 1,014,711 +0.23(+1.39%)
Jul 19, 2019 16.79 17.01 16.54 16.64 706,782 +0.06(+0.33%)
Jul 18, 2019 16.84 16.95 16.56 16.59 623,657 -0.36(-2.13%)
Jul 17, 2019 17.85 18.16 16.88 16.95 858,917 -1.00(-5.56%)
Jul 16, 2019 17.83 18.27 17.74 17.95 1,201,776 +0.11(+0.62%)
Jul 15, 2019 17.13 17.84 16.99 17.84 1,422,559 +0.81(+4.78%)
Jul 12, 2019 16.25 17.08 16.25 17.02 750,171 +0.78(+4.78%)
Jul 11, 2019 16.70 17.02 16.21 16.25 768,531 -0.45(-2.71%)
Jul 10, 2019 16.64 16.88 16.34 16.70 692,620 +0.09(+0.56%)
Jul 09, 2019 17.35 17.47 16.55 16.61 1,657,347 -0.85(-4.87%)
Jul 08, 2019 17.81 18.12 17.19 17.46 1,191,128 -0.46(-2.58%)
Jul 05, 2019 17.66 18.01 17.55 17.92 615,675 +0.14(+0.78%)
Jul 03, 2019 17.57 17.88 17.39 17.78 320,389 +0.28(+1.58%)
Jul 02, 2019 18.07 18.07 17.37 17.50 791,698 -0.65(-3.56%)
Jul 01, 2019 19.09 19.09 18.02 18.15 1,295,112 -0.26(-1.41%)
Jun 28, 2019 18.27 18.65 18.21 18.41 889,212 +0.04(+0.20%)
Jun 27, 2019 18.18 18.39 17.98 18.37 1,106,399 +0.30(+1.69%)
Jun 26, 2019 17.43 18.12 17.25 18.07 1,202,557 +0.69(+3.99%)
Jun 25, 2019 17.31 17.67 17.21 17.37 1,666,207 +0.07(+0.43%)
Jun 24, 2019 17.28 17.74 17.12 17.30 1,303,413 -0.05(-0.27%)
Jun 21, 2019 16.98 17.49 16.89 17.35 1,365,630 +0.32(+1.90%)
Jun 20, 2019 17.05 17.28 16.64 17.02 1,027,282 +0.09(+0.55%)
Jun 19, 2019 18.09 18.09 16.64 16.93 1,030,023 -1.11(-6.15%)
Jun 18, 2019 18.13 18.78 18.01 18.04 1,022,642 -0.03(-0.15%)
Jun 17, 2019 18.44 18.59 18.05 18.07 907,053 -0.35(-1.91%)
Jun 14, 2019 18.57 18.63 18.29 18.42 989,083 -0.09(-0.50%)
Jun 13, 2019 18.10 18.54 17.90 18.51 1,180,322 +0.57(+3.18%)
Jun 12, 2019 18.49 18.52 17.91 17.94 779,094 -0.55(-2.99%)
Jun 11, 2019 18.51 18.62 18.28 18.49 980,335 +0.11(+0.60%)
Jun 10, 2019 17.90 18.56 17.81 18.38 1,254,301 +0.55(+3.10%)
Jun 07, 2019 17.53 18.20 17.50 17.83 1,188,312 +0.41(+2.33%)
Jun 06, 2019 17.14 17.53 16.88 17.42 1,707,336 +0.26(+1.50%)
Jun 05, 2019 18.29 18.59 17.07 17.17 1,330,555 -1.06(-5.81%)
Jun 04, 2019 18.56 19.32 17.93 18.23 1,633,898 +0.37(+2.06%)
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.