Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.50 11.29 9.520 10.93 7,800 -0.02(-0.18%)
Sep 27, 2019 12.30 12.30 10.50 10.95 6,600 -0.07(-0.64%)
Sep 26, 2019 12.21 12.21 11.02 11.02 9,445 -1.42(-11.41%)
Sep 25, 2019 13.00 13.00 12.14 12.44 9,919 -0.92(-6.91%)
Sep 24, 2019 13.70 14.59 12.01 13.36 13,124 +0.12(+0.93%)
Sep 23, 2019 14.01 14.01 13.03 13.24 14,081 -2.25(-14.53%)
Sep 20, 2019 16.55 17.45 12.60 15.49 38,600 -0.95(-5.78%)
Sep 19, 2019 15.51 19.50 15.51 16.44 59,168 +1.44(+9.60%)
Sep 18, 2019 19.01 19.01 12.87 15.00 30,416 -5.00(-25.00%)
Sep 17, 2019 25.77 25.77 17.50 20.00 63,796 -7.40(-27.01%)
Sep 16, 2019 20.00 32.00 17.45 27.40 179,799 +10.42(+61.37%)
Sep 13, 2019 9.400 17.00 9.340 16.98 36,100 +8.68(+104.64%)
Sep 12, 2019 8.297 8.297 8.297 8.297 134 +0.25(+3.07%)
Sep 11, 2019 8.050 8.050 8.050 8.050 179 -0.10(-1.23%)
Sep 10, 2019 9.610 9.650 8.010 8.150 1,359 -0.27(-3.21%)
Sep 09, 2019 8.420 8.420 8.420 8.420 162 +0.41(+5.12%)
Sep 06, 2019 8.850 8.850 8.010 8.010 200 -0.97(-10.80%)
Sep 05, 2019 8.800 9.000 8.800 8.980 559 -0.52(-5.47%)
Sep 04, 2019 9.000 9.500 9.000 9.500 1,384 +0.86(+9.95%)
Sep 03, 2019 8.640 8.640 8.640 8.640 100 +0.94(+12.21%)
Aug 30, 2019 7.700 7.850 7.700 7.700 700 +0.30(+4.05%)
Aug 29, 2019 7.400 7.400 7.400 7.400 286 -0.45(-5.73%)
Aug 28, 2019 7.850 7.850 7.850 238 +0.00(+0.00%)
Aug 27, 2019 7.910 8.000 7.260 7.850 2,435 -0.10(-1.26%)
Aug 26, 2019 7.940 7.950 7.940 7.950 545 -0.74(-8.52%)
Aug 23, 2019 8.690 8.690 8.690 15 +0.00(+0.00%)
Aug 22, 2019 8.690 8.690 8.690 8.690 364 -0.01(-0.11%)
Aug 21, 2019 8.400 8.750 7.620 8.700 3,673 -0.30(-3.33%)
Aug 20, 2019 9.000 9.000 9.000 9.000 570 -0.65(-6.74%)
Aug 19, 2019 9.650 9.650 9.630 9.650 1,576 +0.01(+0.10%)
Aug 16, 2019 10.31 10.44 8.470 9.640 2,500 -0.56(-5.49%)
Aug 15, 2019 11.00 11.20 10.15 10.20 2,144 -0.95(-8.52%)
Aug 14, 2019 11.15 11.15 11.15 11.15 133 +0.05(+0.45%)
Aug 13, 2019 11.10 11.10 11.10 76 +0.00(+0.00%)
Aug 12, 2019 12.00 12.00 11.10 11.10 1,083 -0.90(-7.50%)
Aug 09, 2019 13.38 13.39 12.00 12.00 300 -1.49(-11.05%)
Aug 08, 2019 12.86 13.49 12.86 13.49 649 +0.49(+3.77%)
Aug 07, 2019 13.00 13.00 13.00 13.00 394 -0.32(-2.38%)
Aug 06, 2019 13.32 13.32 13.32 13.32 294 -0.68(-4.88%)
Aug 05, 2019 14.00 14.00 13.50 14.00 850 +0.00(+0.00%)
Aug 01, 2019 14.00 14.00 14.00 0 +0.50(+3.70%)
Jul 31, 2019 13.00 13.50 13.00 13.50 589 -0.50(-3.57%)
Jul 30, 2019 14.00 14.00 14.00 14.00 272 -0.89(-5.96%)
Jul 29, 2019 13.54 14.89 13.00 14.89 1,502 +0.56(+3.88%)
Jul 24, 2019 14.33 14.33 14.33 0 +0.00(+0.00%)
Jul 23, 2019 14.33 14.33 14.33 14.33 355 -0.67(-4.47%)
Jul 22, 2019 15.00 15.00 15.00 15.00 310 +1.00(+7.14%)
Jul 17, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 16, 2019 14.00 14.00 14.00 14.00 297 +0.00(+0.00%)
Jul 15, 2019 14.00 14.00 14.00 80 +0.00(+0.00%)
Jul 12, 2019 14.00 14.00 14.00 14.00 300 +0.30(+2.19%)
Jul 11, 2019 13.70 13.70 13.70 13.70 477 -0.01(-0.07%)
Jul 10, 2019 13.71 13.71 13.71 13.71 388 +0.01(+0.07%)
Jul 09, 2019 14.30 14.30 13.70 13.70 1,582 -0.15(-1.08%)
Jul 08, 2019 13.85 13.85 13.85 3 +0.00(+0.00%)
Jul 05, 2019 15.05 15.05 13.85 13.85 900 -1.21(-8.04%)
Jul 03, 2019 15.06 15.06 15.06 15.06 100 -0.24(-1.57%)
Jul 02, 2019 15.58 15.58 15.30 15.30 422 -0.12(-0.78%)
Jul 01, 2019 15.42 15.42 15.42 15.42 165 -0.19(-1.22%)
Jun 28, 2019 15.61 15.61 15.61 51 +0.00(+0.00%)
Jun 27, 2019 15.61 15.61 15.61 51 +0.00(+0.00%)
Jun 26, 2019 16.25 16.25 15.61 15.61 257 -0.54(-3.34%)
Jun 25, 2019 16.00 16.15 15.94 16.15 1,558 +0.62(+3.99%)
Jun 24, 2019 16.75 16.75 15.53 15.53 354 -1.37(-8.11%)
Jun 21, 2019 16.90 16.90 16.90 16.90 400 -0.00(-0.02%)
Jun 20, 2019 17.50 17.50 16.86 16.90 2,673 +1.31(+8.42%)
Jun 19, 2019 15.59 15.59 15.59 15.59 216 -1.40(-8.24%)
Jun 18, 2019 15.10 16.99 15.10 16.99 747 +1.78(+11.70%)
Jun 13, 2019 15.21 15.21 15.21 0 -0.31(-2.00%)
Jun 12, 2019 15.52 15.52 15.52 15.52 102 +0.27(+1.77%)
Jun 10, 2019 15.25 15.25 15.25 0 +0.25(+1.67%)
Jun 07, 2019 15.00 15.00 15.00 32 +0.00(+0.00%)
Jun 06, 2019 15.00 15.00 15.00 166 +0.00(+0.00%)
Jun 05, 2019 15.85 15.86 15.00 15.00 610 -0.85(-5.36%)
Jun 04, 2019 15.85 15.85 15.85 12 +0.00(+0.00%)
Jun 03, 2019 15.75 15.85 15.75 15.85 600 +0.21(+1.34%)
May 31, 2019 16.50 16.50 15.62 15.64 1,100 +0.12(+0.77%)
May 30, 2019 15.00 16.00 15.00 15.52 902 +0.47(+3.12%)
May 29, 2019 15.40 15.40 15.05 15.05 900 -0.99(-6.17%)
May 28, 2019 16.04 16.04 16.04 121 +0.00(+0.00%)
May 24, 2019 16.78 16.80 15.00 16.04 2,900 -0.71(-4.24%)
May 23, 2019 16.75 16.75 16.75 16.75 758 -0.25(-1.47%)
May 22, 2019 17.00 17.00 17.00 98 +0.00(+0.00%)
May 21, 2019 16.97 17.00 16.97 17.00 985 +0.44(+2.68%)
May 20, 2019 16.75 16.75 16.00 16.56 1,956 -0.32(-1.92%)
May 17, 2019 16.60 16.88 16.50 16.88 1,000 +0.24(+1.44%)
May 16, 2019 16.82 17.25 16.63 16.64 2,786 -0.47(-2.75%)
May 15, 2019 18.00 18.00 17.11 17.11 945 -0.19(-1.10%)
May 14, 2019 17.47 18.32 16.00 17.30 3,928 +0.55(+3.28%)
May 13, 2019 19.05 19.05 16.75 16.75 3,772 -2.25(-11.84%)
May 10, 2019 20.55 20.55 19.00 19.00 3,200 -1.71(-8.25%)
May 09, 2019 20.71 20.71 20.71 20.71 210 -0.29(-1.39%)
May 08, 2019 21.10 21.10 21.00 21.00 327 -0.11(-0.50%)
May 07, 2019 21.84 22.22 20.61 21.11 957 +0.30(+1.47%)
May 06, 2019 20.20 20.80 20.20 20.80 770 +0.20(+0.97%)
May 03, 2019 20.65 20.90 20.60 20.60 700 -0.80(-3.74%)
May 02, 2019 20.35 21.40 20.35 21.40 762 -0.00(-0.00%)
May 01, 2019 21.40 21.40 21.40 195 +0.00(+0.00%)
Apr 30, 2019 21.32 21.40 21.28 21.40 1,253 +0.97(+4.75%)
Apr 29, 2019 20.21 21.34 20.10 20.43 1,146 -1.32(-6.07%)
Apr 26, 2019 21.75 21.75 21.75 101 +0.00(+0.00%)
Apr 25, 2019 21.80 21.80 21.43 21.75 1,432 -0.15(-0.68%)
Apr 24, 2019 21.89 21.90 21.89 21.90 1,702 +0.10(+0.46%)
Apr 23, 2019 21.70 21.80 21.70 21.80 1,244 +0.09(+0.41%)
Apr 22, 2019 20.65 21.71 20.65 21.71 434 -0.20(-0.91%)
Apr 18, 2019 21.91 21.91 21.91 145 +0.00(+0.00%)
Apr 17, 2019 21.11 21.91 21.11 21.91 992 -0.48(-2.14%)
Apr 16, 2019 21.95 22.39 21.95 22.39 584 -0.10(-0.44%)
Apr 15, 2019 22.51 22.51 20.01 22.49 9,146 -0.57(-2.47%)
Apr 12, 2019 23.06 23.06 23.06 507 +0.00(+0.00%)
Apr 11, 2019 23.49 23.50 23.06 23.06 959 -0.44(-1.87%)
Apr 10, 2019 23.50 23.50 23.49 23.50 2,461 -0.28(-1.19%)
Apr 09, 2019 24.00 24.00 23.60 23.78 1,683 -0.16(-0.66%)
Apr 08, 2019 23.51 23.94 23.51 23.94 1,194 -0.34(-1.40%)
Apr 05, 2019 24.00 24.30 24.00 24.28 800 +0.66(+2.79%)
Apr 04, 2019 24.25 24.60 23.42 23.62 3,653 -0.41(-1.71%)
Apr 03, 2019 25.00 25.00 24.00 24.03 8,134 -0.95(-3.80%)
Apr 02, 2019 24.98 25.50 24.63 24.98 4,042 +0.37(+1.50%)
Apr 01, 2019 24.50 25.48 24.50 24.61 3,511 +0.11(+0.45%)
Mar 29, 2019 24.77 24.77 24.16 24.50 1,700 -1.10(-4.30%)
Mar 28, 2019 23.50 25.60 23.50 25.60 2,296 -0.28(-1.07%)
Mar 27, 2019 26.67 27.50 24.96 25.88 10,787 -1.62(-5.90%)
Mar 26, 2019 23.70 27.50 23.70 27.50 11,889 +3.93(+16.67%)
Mar 25, 2019 24.50 24.63 23.17 23.57 1,855 -1.13(-4.57%)
Mar 22, 2019 24.54 24.70 23.57 24.70 1,600 -0.29(-1.16%)
Mar 21, 2019 23.95 25.00 23.57 24.99 3,665 +0.49(+2.00%)
Mar 20, 2019 24.30 24.50 24.30 24.50 1,388 +0.20(+0.82%)
Mar 19, 2019 24.14 25.00 24.13 24.30 1,888 -0.70(-2.80%)
Mar 18, 2019 24.50 25.00 24.00 25.00 3,947 +0.90(+3.73%)
Mar 15, 2019 25.10 25.10 24.10 24.10 3,500 -0.96(-3.83%)
Mar 14, 2019 25.13 25.13 25.02 25.06 1,946 -0.74(-2.87%)
Mar 13, 2019 25.10 26.60 25.10 25.80 2,068 +0.60(+2.38%)
Mar 12, 2019 25.99 25.99 24.77 25.20 4,704 -0.81(-3.12%)
Mar 11, 2019 24.50 27.00 24.30 26.01 3,668 +1.01(+4.04%)
Mar 08, 2019 24.01 25.99 24.01 25.00 3,000 +1.00(+4.17%)
Mar 07, 2019 24.95 24.95 24.00 24.00 1,679 -1.99(-7.66%)
Mar 06, 2019 24.02 26.00 23.85 25.99 5,471 +1.49(+6.08%)
Mar 05, 2019 24.04 24.50 24.04 24.50 1,701 +0.13(+0.54%)
Mar 04, 2019 24.00 24.37 23.88 24.37 1,518 +0.65(+2.74%)
Mar 01, 2019 23.65 24.78 23.51 23.72 1,300 -1.18(-4.74%)
Feb 28, 2019 24.13 24.90 24.00 24.90 1,361 +0.05(+0.20%)
Feb 27, 2019 24.50 24.97 24.00 24.85 4,325 +0.35(+1.43%)
Feb 26, 2019 25.10 25.10 24.50 24.50 1,317 -1.45(-5.59%)
Feb 25, 2019 25.00 28.00 25.00 25.95 8,928 +0.22(+0.86%)
Feb 22, 2019 24.00 26.94 23.50 25.73 8,700 +0.93(+3.75%)
Feb 21, 2019 23.40 24.82 23.40 24.80 905 +1.45(+6.21%)
Feb 20, 2019 24.25 24.25 23.23 23.35 1,081 -0.90(-3.71%)
Feb 19, 2019 24.03 24.25 24.03 24.25 636 -0.66(-2.65%)
Feb 15, 2019 24.00 24.91 23.25 24.91 4,000 +1.01(+4.23%)
Feb 14, 2019 24.08 24.50 23.80 23.90 3,735 -0.89(-3.59%)
Feb 13, 2019 25.00 25.50 24.59 24.79 4,502 +0.34(+1.39%)
Feb 12, 2019 23.06 26.00 23.06 24.45 4,349 +0.65(+2.73%)
Feb 11, 2019 25.00 25.00 23.80 23.80 3,531 -0.80(-3.25%)
Feb 08, 2019 24.61 24.61 24.40 24.60 900 -0.40(-1.60%)
Feb 07, 2019 25.51 25.82 24.00 25.00 4,140 -1.25(-4.76%)
Feb 06, 2019 26.54 27.00 25.12 26.25 1,859 -0.28(-1.06%)
Feb 05, 2019 29.00 29.00 26.20 26.53 1,369 -2.47(-8.52%)
Feb 04, 2019 30.00 30.00 27.10 29.00 3,432 +0.00(+0.00%)
Feb 01, 2019 24.00 36.10 24.00 29.00 11,100 +5.00(+20.83%)
Jan 31, 2019 24.00 25.00 24.00 24.00 1,310 -0.94(-3.77%)
Jan 30, 2019 25.00 25.00 24.88 24.94 780 -0.06(-0.24%)
Jan 29, 2019 25.00 25.00 25.00 189 +0.00(+0.00%)
Jan 28, 2019 23.84 25.00 23.84 25.00 973 +0.00(+0.00%)
Jan 25, 2019 24.50 25.50 24.25 25.00 2,300 +0.12(+0.47%)
Jan 24, 2019 25.00 25.00 24.88 24.88 1,179 +0.03(+0.14%)
Jan 23, 2019 25.50 25.94 23.12 24.85 3,483 -1.65(-6.23%)
Jan 22, 2019 27.78 27.78 25.12 26.50 2,847 +0.50(+1.92%)
Jan 18, 2019 28.86 28.86 26.00 26.00 7,100 -2.86(-9.91%)
Jan 17, 2019 28.36 29.00 28.00 28.86 2,587 -0.14(-0.48%)
Jan 16, 2019 29.57 29.57 27.59 29.00 2,672 -1.50(-4.92%)
Jan 15, 2019 30.15 30.50 28.00 30.50 4,655 -1.65(-5.13%)
Jan 14, 2019 33.05 34.89 26.12 32.15 9,415 -3.35(-9.44%)
Jan 11, 2019 35.72 35.72 33.05 35.50 2,100 -6.33(-15.13%)
Jan 10, 2019 60.10 68.00 32.50 41.83 31,499 -10.42(-19.94%)
Jan 09, 2019 22.00 52.25 21.55 52.25 40,135 +30.55(+140.78%)
Jan 08, 2019 22.00 22.00 21.51 21.70 876 -0.30(-1.36%)
Jan 07, 2019 21.93 22.00 21.11 22.00 1,746 -0.04(-0.18%)
Jan 04, 2019 23.00 23.00 21.75 22.04 1,700 -0.41(-1.83%)
Jan 03, 2019 22.03 22.60 21.00 22.45 2,975 +0.42(+1.91%)
Jan 02, 2019 21.00 22.84 20.98 22.03 4,241 +0.52(+2.42%)
Dec 31, 2018 21.50 21.51 21.49 21.51 600 -0.49(-2.23%)
Dec 28, 2018 21.31 23.00 21.31 22.00 2,500 -0.48(-2.15%)
Dec 27, 2018 23.00 23.00 21.57 22.48 1,175 -0.52(-2.25%)
Dec 26, 2018 23.00 23.00 23.00 21 +0.00(+0.00%)
Dec 24, 2018 23.00 23.00 23.00 23.00 100 +0.02(+0.09%)
Dec 21, 2018 22.98 22.98 22.98 57 +0.00(+0.00%)
Dec 20, 2018 22.01 22.98 22.01 22.98 631 -1.31(-5.39%)
Dec 19, 2018 24.29 24.29 24.29 102 +0.00(+0.00%)
Dec 18, 2018 22.08 24.29 22.08 24.29 321 -1.71(-6.58%)
Dec 17, 2018 26.00 26.00 26.00 142 +0.00(+0.00%)
Dec 14, 2018 23.10 26.00 23.10 26.00 1,900 +1.00(+4.00%)
Dec 13, 2018 25.04 25.04 23.18 25.00 705 -0.10(-0.40%)
Dec 12, 2018 25.99 25.99 24.00 25.10 2,039 -1.20(-4.56%)
Dec 11, 2018 25.50 26.30 25.40 26.30 2,531 +1.03(+4.08%)
Dec 10, 2018 24.69 25.50 24.00 25.27 1,613 +0.27(+1.08%)
Dec 07, 2018 26.50 26.50 25.00 25.00 2,000 -2.61(-9.45%)
Dec 06, 2018 26.00 27.61 24.18 27.61 1,465 -0.89(-3.12%)
Dec 04, 2018 28.69 29.00 28.00 28.50 1,400 -1.50(-5.00%)
Dec 03, 2018 29.00 30.30 29.00 30.00 3,788 +2.00(+7.14%)
Nov 30, 2018 27.51 28.00 27.00 28.00 2,000 +0.52(+1.90%)
Nov 29, 2018 28.00 29.00 27.00 27.48 5,048 -2.52(-8.41%)
Nov 28, 2018 31.93 31.93 28.00 30.00 6,311 -4.79(-13.78%)
Nov 27, 2018 27.20 35.20 27.20 34.79 4,438 +8.79(+33.82%)
Nov 26, 2018 26.00 26.00 24.00 26.00 1,668 +0.00(+0.00%)
Nov 23, 2018 26.00 26.00 26.00 26.00 100 -2.00(-7.14%)
Nov 21, 2018 28.00 28.00 28.00 0 +0.85(+3.13%)
Nov 20, 2018 30.59 30.59 27.15 27.15 1,069 -3.35(-10.98%)
Nov 19, 2018 34.33 34.33 30.50 30.50 933 -3.18(-9.44%)
Nov 16, 2018 33.00 33.68 33.00 33.68 1,100 -1.32(-3.77%)
Nov 15, 2018 35.00 35.00 31.01 35.00 2,351 -1.00(-2.78%)
Nov 14, 2018 33.16 36.00 33.16 36.00 1,617 -0.20(-0.55%)
Nov 13, 2018 36.21 36.21 36.00 36.20 1,234 -1.80(-4.74%)
Nov 12, 2018 38.00 38.00 38.00 202 +0.00(+0.00%)
Nov 09, 2018 40.01 43.60 38.00 38.00 1,400 -3.09(-7.51%)
Nov 08, 2018 42.00 42.00 38.05 41.09 3,120 +0.09(+0.21%)
Nov 07, 2018 37.00 43.87 36.90 41.00 4,265 +3.00(+7.90%)
Nov 06, 2018 36.01 38.00 36.01 38.00 2,891 +1.99(+5.53%)
Nov 05, 2018 37.97 38.00 36.00 36.01 1,922 -4.60(-11.33%)
Nov 02, 2018 42.30 42.30 40.61 40.61 1,100 -8.89(-17.96%)
Nov 01, 2018 37.00 49.50 36.51 49.50 4,479 +13.00(+35.62%)
Oct 31, 2018 36.49 37.00 36.30 36.50 1,507 -1.50(-3.95%)
Oct 30, 2018 36.00 38.95 35.66 38.00 1,716 -0.50(-1.30%)
Oct 29, 2018 41.00 41.00 38.00 38.50 1,370 -3.40(-8.11%)
Oct 26, 2018 33.03 41.90 33.03 41.90 1,100 +6.90(+19.71%)
Oct 25, 2018 35.00 36.00 32.31 35.00 763 -1.33(-3.65%)
Oct 24, 2018 36.00 36.50 33.31 36.33 2,884 -0.20(-0.53%)
Oct 23, 2018 38.86 38.86 36.52 36.52 646 -2.24(-5.77%)
Oct 22, 2018 39.97 39.97 38.76 38.76 1,174 +0.65(+1.70%)
Oct 19, 2018 38.31 39.00 38.11 38.11 600 -0.20(-0.52%)
Oct 18, 2018 39.81 39.93 37.82 38.31 2,271 -1.70(-4.25%)
Oct 17, 2018 38.05 46.00 38.05 40.01 3,159 -0.46(-1.13%)
Oct 16, 2018 40.50 42.00 40.47 40.47 1,824 +0.66(+1.66%)
Oct 15, 2018 40.00 40.00 39.80 39.80 976 -0.70(-1.72%)
Oct 12, 2018 45.00 45.00 40.50 40.50 1,000 -4.50(-10.00%)
Oct 11, 2018 45.00 45.00 45.00 54 +0.00(+0.00%)
Oct 10, 2018 45.00 45.00 45.00 341 +0.00(+0.00%)
Oct 09, 2018 45.00 45.00 45.00 45.00 759 -5.00(-10.00%)
Oct 08, 2018 45.01 50.00 45.01 50.00 1,055 +2.50(+5.26%)
Oct 05, 2018 47.50 47.50 47.50 144 +0.00(+0.00%)
Oct 04, 2018 45.20 47.50 45.00 47.50 774 -2.50(-5.00%)
Oct 03, 2018 50.00 50.00 50.00 395 +0.00(+0.00%)
Oct 02, 2018 48.50 50.00 48.00 50.00 2,100 +2.00(+4.17%)
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.