Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.32 15.67 15.11 15.48 170,373 +0.22(+1.44%)
Sep 27, 2019 15.72 15.84 15.21 15.26 140,500 -0.39(-2.49%)
Sep 26, 2019 15.52 15.71 15.33 15.65 134,748 +0.08(+0.51%)
Sep 25, 2019 15.53 15.68 15.42 15.57 141,581 +0.11(+0.71%)
Sep 24, 2019 15.48 15.68 15.22 15.46 243,855 +0.07(+0.45%)
Sep 23, 2019 14.99 15.50 14.99 15.39 275,415 +0.35(+2.33%)
Sep 20, 2019 14.55 15.08 14.51 15.04 513,200 +0.51(+3.51%)
Sep 19, 2019 14.67 14.84 14.49 14.53 130,901 -0.15(-1.02%)
Sep 18, 2019 14.83 14.87 14.64 14.68 127,428 -0.16(-1.08%)
Sep 17, 2019 15.07 15.07 14.68 14.84 144,904 -0.30(-1.98%)
Sep 16, 2019 15.06 15.20 15.00 15.14 133,390 -0.10(-0.66%)
Sep 13, 2019 15.30 15.57 15.18 15.24 134,400 -0.01(-0.07%)
Sep 12, 2019 15.81 15.81 15.01 15.25 302,016 -0.56(-3.54%)
Sep 11, 2019 15.59 16.08 15.39 15.81 170,540 +0.16(+1.02%)
Sep 10, 2019 14.97 15.73 14.86 15.65 265,131 +0.63(+4.19%)
Sep 09, 2019 14.69 15.11 14.66 15.02 171,204 +0.46(+3.16%)
Sep 06, 2019 14.73 14.82 14.50 14.56 101,900 -0.10(-0.68%)
Sep 05, 2019 14.26 14.93 14.20 14.66 205,490 +0.66(+4.71%)
Sep 04, 2019 14.15 14.16 13.77 14.00 139,572 +0.05(+0.36%)
Sep 03, 2019 14.31 14.40 13.90 13.95 268,675 -0.51(-3.53%)
Aug 30, 2019 15.00 15.00 14.43 14.46 132,600 -0.47(-3.15%)
Aug 29, 2019 14.54 14.98 14.54 14.93 157,807 +0.64(+4.48%)
Aug 28, 2019 13.94 14.47 13.94 14.29 157,151 +0.27(+1.93%)
Aug 27, 2019 14.50 14.50 13.99 14.02 147,684 -0.34(-2.37%)
Aug 26, 2019 14.16 14.42 13.99 14.36 143,798 +0.33(+2.35%)
Aug 23, 2019 14.56 14.56 13.91 14.03 409,900 -0.67(-4.56%)
Aug 22, 2019 14.44 14.90 14.40 14.70 203,455 +0.33(+2.30%)
Aug 21, 2019 14.34 14.58 14.17 14.37 185,054 +0.19(+1.34%)
Aug 20, 2019 14.39 14.45 13.94 14.18 200,182 -0.26(-1.80%)
Aug 19, 2019 14.64 14.89 14.33 14.44 210,110 +0.01(+0.07%)
Aug 16, 2019 14.15 14.44 14.07 14.43 160,800 +0.37(+2.63%)
Aug 15, 2019 14.28 14.40 13.96 14.06 174,997 -0.14(-0.99%)
Aug 14, 2019 14.37 14.49 14.04 14.20 221,735 -0.46(-3.14%)
Aug 13, 2019 14.66 15.45 14.51 14.66 171,159 +0.04(+0.27%)
Aug 12, 2019 14.58 14.80 14.32 14.62 292,161 -0.14(-0.95%)
Aug 09, 2019 15.16 15.20 14.69 14.76 159,400 -0.38(-2.51%)
Aug 08, 2019 14.95 15.20 14.85 15.14 221,719 +0.19(+1.27%)
Aug 07, 2019 14.93 15.11 14.58 14.95 247,523 -0.18(-1.19%)
Aug 06, 2019 15.05 15.39 14.78 15.13 243,400 +0.19(+1.27%)
Aug 05, 2019 14.66 14.99 14.48 14.94 339,047 -0.17(-1.13%)
Aug 02, 2019 15.04 15.19 14.76 15.11 256,000 +0.02(+0.13%)
Aug 01, 2019 15.42 15.67 14.95 15.09 348,424 -0.35(-2.27%)
Jul 31, 2019 15.70 15.93 15.25 15.44 277,025 -0.33(-2.09%)
Jul 30, 2019 15.29 15.78 15.29 15.77 241,237 +0.23(+1.48%)
Jul 29, 2019 15.44 15.73 15.31 15.54 347,574 +0.13(+0.84%)
Jul 26, 2019 15.31 15.63 15.16 15.41 323,700 +0.16(+1.05%)
Jul 25, 2019 15.93 16.72 15.10 15.25 682,932 -0.12(-0.78%)
Jul 24, 2019 14.51 15.83 14.48 15.37 593,384 +0.74(+5.06%)
Jul 23, 2019 13.87 14.70 13.73 14.63 694,516 +0.82(+5.94%)
Jul 22, 2019 15.67 15.67 13.80 13.81 1,256,485 -2.76(-16.66%)
Jul 19, 2019 16.72 16.89 16.50 16.57 258,400 -0.05(-0.30%)
Jul 18, 2019 16.81 16.84 16.59 16.62 159,467 -0.23(-1.36%)
Jul 17, 2019 17.16 17.16 16.62 16.85 133,438 -0.33(-1.92%)
Jul 16, 2019 16.79 17.33 16.73 17.18 283,895 +0.22(+1.30%)
Jul 15, 2019 17.05 17.13 16.76 16.96 139,350 -0.04(-0.24%)
Jul 12, 2019 16.90 17.15 16.89 17.00 143,700 +0.10(+0.59%)
Jul 11, 2019 16.91 17.02 16.69 16.90 147,932 +0.03(+0.18%)
Jul 10, 2019 16.64 16.97 16.49 16.87 193,485 +0.28(+1.69%)
Jul 09, 2019 16.47 16.68 16.40 16.59 119,472 +0.03(+0.18%)
Jul 08, 2019 16.72 17.04 16.48 16.56 206,054 -0.27(-1.60%)
Jul 05, 2019 16.62 16.89 16.56 16.83 127,200 +0.15(+0.90%)
Jul 03, 2019 16.57 16.86 16.48 16.68 104,600 +0.20(+1.21%)
Jul 02, 2019 16.66 16.84 16.44 16.48 167,539 -0.16(-0.96%)
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.