Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.92 18.92 18.34 18.65 79,733 -0.29(-1.53%)
Oct 30, 2019 18.87 19.07 18.80 18.94 66,128 -0.06(-0.32%)
Oct 29, 2019 18.76 19.01 18.76 19.00 131,066 +0.11(+0.58%)
Oct 28, 2019 18.36 19.07 18.36 18.89 220,409 +0.76(+4.19%)
Oct 25, 2019 18.50 18.63 17.72 18.13 103,600 +0.20(+1.12%)
Oct 24, 2019 17.79 17.96 17.61 17.93 83,219 +0.08(+0.45%)
Oct 23, 2019 17.77 17.92 17.70 17.85 44,677 +0.05(+0.28%)
Oct 22, 2019 17.67 18.02 17.54 17.80 50,785 +0.05(+0.31%)
Oct 21, 2019 17.54 17.86 17.54 17.75 67,426 +0.36(+2.04%)
Oct 18, 2019 17.16 17.47 17.16 17.39 61,600 +0.11(+0.64%)
Oct 17, 2019 17.22 17.41 17.10 17.28 73,263 +0.13(+0.76%)
Oct 16, 2019 17.19 17.30 17.09 17.15 51,279 -0.01(-0.06%)
Oct 15, 2019 17.04 17.25 16.97 17.16 56,045 +0.17(+1.00%)
Oct 14, 2019 16.97 17.19 16.90 16.99 54,488 -0.05(-0.29%)
Oct 11, 2019 17.26 17.38 17.03 17.04 98,100 +0.08(+0.47%)
Oct 10, 2019 16.95 17.11 16.89 16.96 57,914 +0.05(+0.30%)
Oct 09, 2019 16.87 16.99 16.76 16.91 58,748 +0.14(+0.83%)
Oct 08, 2019 16.93 17.00 16.77 16.77 94,124 -0.31(-1.81%)
Oct 07, 2019 17.13 17.26 17.05 17.08 78,133 -0.07(-0.41%)
Oct 04, 2019 16.93 17.20 16.86 17.15 59,300 +0.26(+1.54%)
Oct 03, 2019 16.90 16.94 16.57 16.89 93,499 -0.03(-0.18%)
Oct 02, 2019 17.02 17.09 16.75 16.92 88,094 -0.18(-1.05%)
Oct 01, 2019 17.44 17.62 17.02 17.10 100,347 -0.24(-1.38%)
Sep 30, 2019 17.77 17.80 17.33 17.34 109,712 -0.36(-2.03%)
Sep 27, 2019 17.90 18.05 17.57 17.70 90,100 -0.10(-0.56%)
Sep 26, 2019 17.91 18.13 17.75 17.80 56,100 -0.18(-1.00%)
Sep 25, 2019 17.75 18.02 17.75 17.98 98,996 +0.22(+1.24%)
Sep 24, 2019 17.87 18.06 17.68 17.76 179,839 -0.23(-1.28%)
Sep 23, 2019 17.87 18.10 17.83 17.99 143,160 -0.03(-0.17%)
Sep 20, 2019 18.01 18.12 17.81 18.02 441,200 -0.01(-0.06%)
Sep 19, 2019 18.08 18.34 17.86 18.03 130,174 -0.10(-0.55%)
Sep 18, 2019 17.94 18.21 17.89 18.13 86,375 +0.12(+0.67%)
Sep 17, 2019 17.84 18.08 17.70 18.01 66,791 +0.03(+0.17%)
Sep 16, 2019 17.86 18.26 17.86 17.98 106,710 -0.10(-0.55%)
Sep 13, 2019 17.74 18.13 17.73 18.08 111,800 +0.37(+2.09%)
Sep 12, 2019 17.50 17.83 17.24 17.71 116,128 +0.10(+0.57%)
Sep 11, 2019 17.06 17.63 16.82 17.61 119,717 +0.54(+3.16%)
Sep 10, 2019 16.56 17.11 16.56 17.07 93,504 +0.50(+3.02%)
Sep 09, 2019 16.04 16.65 16.03 16.57 97,104 +0.60(+3.76%)
Sep 06, 2019 15.11 16.35 15.11 15.97 127,400 -0.55(-3.33%)
Sep 05, 2019 16.15 16.78 16.15 16.52 178,459 +0.49(+3.06%)
Sep 04, 2019 16.24 16.35 16.00 16.03 85,214 -0.13(-0.80%)
Sep 03, 2019 16.16 16.27 15.77 16.16 113,924 -0.14(-0.86%)
Aug 30, 2019 16.48 16.62 16.20 16.30 69,400 -0.14(-0.85%)
Aug 29, 2019 16.18 16.62 16.18 16.44 69,998 +0.32(+1.99%)
Aug 28, 2019 16.05 16.35 16.05 16.12 73,523 -0.02(-0.12%)
Aug 27, 2019 16.75 16.77 16.13 16.14 103,186 -0.65(-3.87%)
Aug 26, 2019 16.90 16.95 16.69 16.79 107,596 -0.05(-0.30%)
Aug 23, 2019 17.35 17.43 16.74 16.84 168,000 -0.57(-3.27%)
Aug 22, 2019 17.42 17.49 17.30 17.41 94,734 +0.01(+0.06%)
Aug 21, 2019 17.39 17.50 17.25 17.40 73,936 +0.05(+0.29%)
Aug 20, 2019 17.58 17.61 17.32 17.35 61,292 -0.33(-1.87%)
Aug 19, 2019 17.73 17.88 17.66 17.68 71,814 +0.12(+0.68%)
Aug 16, 2019 17.26 17.69 17.16 17.56 131,100 +0.33(+1.92%)
Aug 15, 2019 17.29 17.44 17.21 17.23 83,929 -0.05(-0.29%)
Aug 14, 2019 17.13 17.44 17.13 17.28 114,554 -0.16(-0.92%)
Aug 13, 2019 17.22 17.60 17.22 17.44 96,770 +0.19(+1.10%)
Aug 12, 2019 17.47 17.55 17.23 17.25 131,346 -0.35(-1.99%)
Aug 09, 2019 17.52 17.73 17.37 17.60 214,800 +0.09(+0.51%)
Aug 08, 2019 17.39 17.63 17.39 17.51 157,674 +0.23(+1.33%)
Aug 07, 2019 17.16 17.43 17.16 17.28 130,388 -0.25(-1.43%)
Aug 06, 2019 17.48 17.81 17.20 17.53 128,374 +0.04(+0.23%)
Aug 05, 2019 17.69 18.12 17.25 17.49 151,311 -0.46(-2.56%)
Aug 02, 2019 17.83 18.01 17.68 17.95 102,400 +0.08(+0.45%)
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.