Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.02 19.03 18.64 18.86 12,024,001 -0.24(-1.26%)
Jul 30, 2019 19.07 19.13 18.93 19.10 9,809,384 +0.00(+0.00%)
Jul 29, 2019 19.07 19.21 18.95 19.10 7,404,462 -0.04(-0.23%)
Jul 26, 2019 18.88 19.31 18.82 19.15 10,763,047 +0.30(+1.61%)
Jul 25, 2019 18.95 19.08 18.81 18.84 11,884,643 -0.09(-0.47%)
Jul 24, 2019 18.53 19.01 18.52 18.93 13,912,720 +0.37(+2.02%)
Jul 23, 2019 18.66 18.72 18.45 18.56 10,745,973 -0.04(-0.19%)
Jul 22, 2019 19.37 19.44 18.58 18.59 12,304,795 -0.74(-3.83%)
Jul 19, 2019 19.35 19.55 19.31 19.33 7,933,276 +0.03(+0.14%)
Jul 18, 2019 19.29 19.37 19.18 19.31 7,278,463 +0.02(+0.09%)
Jul 17, 2019 19.59 19.63 19.24 19.29 8,194,314 -0.29(-1.46%)
Jul 16, 2019 19.69 19.72 19.54 19.57 6,349,904 -0.11(-0.54%)
Jul 15, 2019 19.46 19.74 19.46 19.68 8,299,854 +0.17(+0.87%)
Jul 12, 2019 19.45 19.70 19.35 19.51 6,789,004 +0.12(+0.60%)
Jul 11, 2019 19.38 19.46 19.23 19.39 6,846,240 +0.10(+0.51%)
Jul 10, 2019 19.39 19.45 19.01 19.30 8,920,713 -0.05(-0.28%)
Jul 09, 2019 19.39 19.46 19.24 19.35 5,833,894 -0.08(-0.41%)
Jul 08, 2019 19.39 19.58 19.28 19.43 10,136,260 +0.04(+0.23%)
Jul 05, 2019 19.23 19.44 19.19 19.39 6,509,976 +0.18(+0.93%)
Jul 03, 2019 19.09 19.28 19.04 19.21 5,923,311 +0.10(+0.51%)
Jul 02, 2019 19.22 19.26 18.87 19.11 11,711,209 -0.14(-0.74%)
Jul 01, 2019 19.47 19.64 19.09 19.25 8,934,838 -0.10(-0.51%)
Jun 28, 2019 19.12 19.48 19.07 19.35 11,860,871 +0.29(+1.50%)
Jun 27, 2019 19.09 19.27 18.98 19.07 9,488,938 -0.04(-0.19%)
Jun 26, 2019 19.42 19.57 18.98 19.10 17,841,632 -0.37(-1.92%)
Jun 25, 2019 19.70 19.74 19.14 19.48 16,985,436 -0.20(-1.04%)
Jun 24, 2019 19.76 19.97 19.65 19.68 10,920,538 -0.14(-0.72%)
Jun 21, 2019 20.70 20.72 19.79 19.82 29,514,572 -0.79(-3.85%)
Jun 20, 2019 20.04 21.13 19.99 20.62 32,265,442 -0.45(-2.16%)
Jun 19, 2019 21.17 21.28 20.88 21.07 12,676,759 -0.27(-1.25%)
Jun 18, 2019 21.64 22.02 21.32 21.34 14,710,422 -0.37(-1.72%)
Jun 17, 2019 21.67 22.16 21.66 21.71 16,063,966 +0.09(+0.41%)
Jun 14, 2019 21.98 22.23 21.55 21.62 8,791,116 -0.32(-1.46%)
Jun 13, 2019 21.98 22.11 21.83 21.94 9,910,153 -0.01(-0.04%)
Jun 12, 2019 21.94 22.27 21.86 21.95 7,634,851 -0.03(-0.12%)
Jun 11, 2019 21.76 22.12 21.63 21.98 12,563,396 +0.24(+1.11%)
Jun 10, 2019 21.42 21.81 21.37 21.74 10,953,218 +0.41(+1.92%)
Jun 07, 2019 21.15 21.43 21.00 21.33 7,643,141 +0.21(+0.97%)
Jun 06, 2019 20.86 21.23 20.66 21.12 7,364,804 +0.29(+1.41%)
Jun 05, 2019 21.23 21.30 20.82 20.83 4,742,586 -0.23(-1.10%)
Jun 04, 2019 20.64 21.28 20.61 21.06 10,142,644 +0.60(+2.92%)
Jun 03, 2019 20.26 20.57 20.14 20.46 8,364,323 +0.13(+0.66%)
May 31, 2019 20.23 20.38 20.00 20.33 9,256,948 +0.03(+0.13%)
May 30, 2019 20.54 20.66 20.28 20.30 7,974,096 -0.22(-1.09%)
May 29, 2019 20.83 20.90 20.44 20.53 10,164,691 -0.53(-2.50%)
May 28, 2019 21.19 21.29 21.03 21.05 7,156,728 -0.09(-0.42%)
May 24, 2019 21.03 21.20 20.90 21.14 5,602,435 +0.17(+0.81%)
May 23, 2019 21.20 21.25 20.88 20.97 7,274,274 -0.42(-1.96%)
May 22, 2019 21.66 21.73 21.31 21.39 7,828,893 -0.27(-1.23%)
May 21, 2019 21.78 21.95 21.46 21.66 17,329,150 +0.20(+0.96%)
May 20, 2019 21.67 21.72 21.28 21.45 10,495,222 -0.13(-0.62%)
May 17, 2019 21.91 22.26 21.36 21.59 18,149,712 -0.39(-1.78%)
May 16, 2019 22.67 22.89 21.86 21.98 11,215,704 -0.49(-2.18%)
May 15, 2019 22.45 22.55 22.32 22.47 4,751,477 -0.04(-0.16%)
May 14, 2019 22.56 22.69 22.41 22.51 6,389,662 +0.00(+0.00%)
May 13, 2019 22.68 22.69 22.24 22.51 5,910,219 -0.39(-1.70%)
May 10, 2019 22.45 22.93 22.30 22.90 8,329,813 +0.42(+1.85%)
May 09, 2019 22.31 22.48 22.14 22.48 6,917,654 +0.07(+0.32%)
May 08, 2019 22.77 22.79 22.31 22.41 7,628,923 -0.43(-1.90%)
May 07, 2019 22.73 22.84 22.56 22.84 6,912,691 +0.05(+0.23%)
May 06, 2019 22.66 22.81 22.53 22.79 9,813,236 -0.03(-0.12%)
May 03, 2019 22.86 22.93 22.64 22.82 4,927,603 -0.04(-0.15%)
May 02, 2019 22.73 23.13 22.44 22.85 6,479,302 +0.18(+0.78%)
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.