Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.45 18.47 18.19 18.33 799,719 +0.03(+0.16%)
Aug 29, 2019 18.15 18.35 18.08 18.30 818,582 +0.35(+1.93%)
Aug 28, 2019 17.68 18.09 17.65 17.95 974,827 +0.18(+1.03%)
Aug 27, 2019 18.13 18.14 17.39 17.77 2,088,623 -0.31(-1.70%)
Aug 26, 2019 18.09 18.11 17.73 18.08 1,400,100 +0.17(+0.97%)
Aug 23, 2019 18.39 18.67 17.81 17.90 1,142,916 -0.66(-3.57%)
Aug 22, 2019 18.57 18.72 18.38 18.57 987,464 +0.13(+0.73%)
Aug 21, 2019 18.50 18.50 18.28 18.43 1,197,491 +0.13(+0.74%)
Aug 20, 2019 18.41 18.52 18.24 18.30 915,072 -0.29(-1.55%)
Aug 19, 2019 18.87 18.88 18.57 18.59 1,599,202 +0.10(+0.52%)
Aug 16, 2019 18.11 18.51 18.11 18.49 1,510,048 +0.52(+2.89%)
Aug 15, 2019 18.30 18.30 17.94 17.97 1,887,697 -0.18(-1.01%)
Aug 14, 2019 18.42 18.57 18.07 18.15 2,096,907 -0.74(-3.92%)
Aug 13, 2019 18.53 19.23 18.52 18.89 1,416,668 +0.28(+1.50%)
Aug 12, 2019 18.66 18.91 18.59 18.61 1,235,813 -0.34(-1.78%)
Aug 09, 2019 19.02 19.08 18.86 18.95 1,150,825 -0.12(-0.65%)
Aug 08, 2019 18.86 19.28 18.78 19.08 1,542,008 +0.43(+2.32%)
Aug 07, 2019 18.45 18.76 18.21 18.64 2,302,164 -0.24(-1.27%)
Aug 06, 2019 18.96 19.10 18.53 18.88 1,117,151 +0.07(+0.36%)
Aug 05, 2019 19.10 19.10 18.56 18.82 1,735,434 -0.73(-3.74%)
Aug 02, 2019 19.54 19.68 19.13 19.55 2,397,908 -0.09(-0.44%)
Aug 01, 2019 20.88 21.02 19.58 19.63 2,762,687 -1.29(-6.18%)
Jul 31, 2019 21.01 21.18 20.78 20.93 2,216,169 -0.13(-0.64%)
Jul 30, 2019 20.62 21.08 20.56 21.06 1,361,137 +0.23(+1.10%)
Jul 29, 2019 20.93 21.10 20.81 20.83 1,730,215 -0.16(-0.78%)
Jul 26, 2019 20.49 21.13 20.49 20.99 2,166,170 +0.53(+2.57%)
Jul 25, 2019 20.40 21.23 20.19 20.47 3,285,694 -0.29(-1.38%)
Jul 24, 2019 19.93 20.79 19.93 20.75 2,350,001 +0.78(+3.88%)
Jul 23, 2019 20.01 20.19 19.84 19.98 2,325,151 -0.04(-0.19%)
Jul 22, 2019 20.18 20.23 20.00 20.02 1,243,466 -0.24(-1.18%)
Jul 19, 2019 20.23 20.40 20.21 20.25 1,143,282 +0.07(+0.33%)
Jul 18, 2019 20.03 20.36 19.98 20.19 899,216 +0.13(+0.67%)
Jul 17, 2019 20.11 20.31 20.05 20.05 1,003,384 -0.19(-0.95%)
Jul 16, 2019 20.49 20.67 20.22 20.25 1,094,627 -0.06(-0.28%)
Jul 15, 2019 20.71 20.71 20.25 20.30 1,136,312 -0.35(-1.72%)
Jul 12, 2019 20.49 20.74 20.33 20.66 1,202,174 +0.36(+1.79%)
Jul 11, 2019 20.25 20.35 20.00 20.29 921,330 +0.10(+0.47%)
Jul 10, 2019 20.35 20.42 20.11 20.20 1,000,793 -0.21(-1.03%)
Jul 09, 2019 20.16 20.48 20.07 20.41 1,324,988 +0.25(+1.24%)
Jul 08, 2019 20.36 20.42 20.11 20.16 1,280,303 -0.36(-1.77%)
Jul 05, 2019 20.38 20.63 20.31 20.52 1,452,153 +0.36(+1.81%)
Jul 03, 2019 20.08 20.33 20.04 20.16 907,713 +0.12(+0.62%)
Jul 02, 2019 20.39 20.47 19.93 20.03 1,200,541 -0.44(-2.15%)
Jul 01, 2019 20.58 20.79 20.34 20.48 1,305,932 +0.10(+0.47%)
Jun 28, 2019 20.28 20.57 20.18 20.38 2,358,927 +0.33(+1.62%)
Jun 27, 2019 19.75 20.05 19.75 20.05 1,306,560 +0.37(+1.90%)
Jun 26, 2019 19.54 19.72 19.42 19.68 2,316,701 +0.27(+1.38%)
Jun 25, 2019 19.38 19.52 19.09 19.41 1,920,776 +0.00(+0.00%)
Jun 24, 2019 19.64 19.77 19.39 19.41 1,302,775 -0.28(-1.41%)
Jun 21, 2019 19.57 19.85 19.57 19.69 2,620,705 +0.04(+0.19%)
Jun 20, 2019 19.64 19.69 19.22 19.65 1,753,914 +0.16(+0.84%)
Jun 19, 2019 19.63 19.86 19.42 19.49 1,725,050 -0.04(-0.20%)
Jun 18, 2019 19.15 19.73 19.11 19.53 1,755,567 +0.35(+1.85%)
Jun 17, 2019 19.47 19.69 19.13 19.17 1,803,115 -0.32(-1.62%)
Jun 14, 2019 19.52 19.61 19.21 19.49 992,919 -0.03(-0.15%)
Jun 13, 2019 19.57 19.78 19.46 19.52 1,411,624 +0.00(+0.00%)
Jun 12, 2019 19.67 19.71 19.18 19.52 3,476,217 -0.17(-0.88%)
Jun 11, 2019 19.82 19.94 19.54 19.69 1,962,998 +0.03(+0.15%)
Jun 10, 2019 19.75 19.97 19.63 19.66 2,055,579 +0.11(+0.54%)
Jun 07, 2019 19.52 19.72 19.47 19.56 1,339,067 -0.11(-0.58%)
Jun 06, 2019 19.55 19.76 19.38 19.67 1,340,749 +0.06(+0.29%)
Jun 05, 2019 19.57 19.72 19.31 19.61 2,682,179 -0.02(-0.10%)
Jun 04, 2019 19.27 19.65 19.25 19.63 2,996,699 +0.67(+3.54%)
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.