Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.72 21.83 21.53 21.83 569,605 +0.15(+0.69%)
Oct 30, 2019 21.66 21.78 21.48 21.68 399,586 +0.19(+0.88%)
Oct 29, 2019 21.35 21.59 21.23 21.49 371,800 +0.20(+0.95%)
Oct 28, 2019 21.33 21.42 21.24 21.29 354,462 +0.03(+0.12%)
Oct 25, 2019 21.23 21.35 21.11 21.26 220,361 +0.04(+0.18%)
Oct 24, 2019 21.27 21.36 21.11 21.22 258,539 -0.04(-0.18%)
Oct 23, 2019 20.98 21.31 20.93 21.26 268,276 +0.28(+1.33%)
Oct 22, 2019 20.99 21.19 20.94 20.98 336,677 -0.05(-0.22%)
Oct 21, 2019 21.22 21.22 21.00 21.03 284,508 -0.08(-0.37%)
Oct 18, 2019 20.90 21.11 20.85 21.11 238,686 +0.23(+1.12%)
Oct 17, 2019 20.64 20.89 20.64 20.87 158,099 +0.25(+1.20%)
Oct 16, 2019 20.68 20.88 20.61 20.62 236,644 -0.05(-0.25%)
Oct 15, 2019 20.59 20.75 20.45 20.68 244,199 +0.15(+0.73%)
Oct 14, 2019 20.48 20.53 20.36 20.53 156,610 +0.06(+0.29%)
Oct 11, 2019 20.36 20.56 20.31 20.47 220,053 +0.19(+0.93%)
Oct 10, 2019 20.19 20.32 20.16 20.28 160,545 +0.07(+0.35%)
Oct 09, 2019 20.49 20.59 20.14 20.21 224,337 -0.27(-1.30%)
Oct 08, 2019 20.33 20.48 20.24 20.48 189,189 +0.14(+0.70%)
Oct 07, 2019 20.33 20.44 20.28 20.33 184,498 +0.04(+0.19%)
Oct 04, 2019 20.20 20.35 20.20 20.29 157,379 +0.10(+0.48%)
Oct 03, 2019 20.12 20.34 20.04 20.20 201,129 +0.06(+0.32%)
Oct 02, 2019 20.16 20.25 20.00 20.13 245,955 -0.08(-0.42%)
Oct 01, 2019 20.42 20.51 20.18 20.22 387,234 -0.21(-1.02%)
Sep 30, 2019 20.55 20.66 20.42 20.42 221,465 -0.08(-0.38%)
Sep 27, 2019 20.38 20.50 20.29 20.50 247,618 +0.31(+1.54%)
Sep 26, 2019 20.28 20.32 20.16 20.19 341,175 -0.14(-0.67%)
Sep 25, 2019 20.46 20.54 20.20 20.33 401,655 -0.23(-1.14%)
Sep 24, 2019 20.75 20.78 20.38 20.56 226,265 -0.21(-1.00%)
Sep 23, 2019 20.78 20.85 20.66 20.77 196,280 +0.03(+0.13%)
Sep 20, 2019 20.52 20.75 20.49 20.74 253,161 +0.26(+1.27%)
Sep 19, 2019 20.52 20.57 20.44 20.48 184,196 +0.06(+0.29%)
Sep 18, 2019 20.40 20.57 20.36 20.42 122,101 -0.01(-0.06%)
Sep 17, 2019 20.28 20.63 20.23 20.44 304,644 +0.20(+0.99%)
Sep 16, 2019 20.66 20.69 20.16 20.23 444,510 -0.17(-0.83%)
Sep 13, 2019 20.45 20.49 20.27 20.40 224,365 +0.05(+0.22%)
Sep 12, 2019 20.27 20.41 20.12 20.36 214,493 +0.06(+0.29%)
Sep 11, 2019 20.44 20.48 20.15 20.30 270,915 -0.11(-0.54%)
Sep 10, 2019 20.36 20.46 20.24 20.41 157,835 +0.07(+0.35%)
Sep 09, 2019 20.27 20.52 20.24 20.34 244,208 +0.14(+0.71%)
Sep 06, 2019 19.94 20.20 19.94 20.20 220,977 +0.23(+1.17%)
Sep 05, 2019 20.09 20.23 19.96 19.96 206,590 -0.07(-0.32%)
Sep 04, 2019 20.26 20.29 20.01 20.03 580,176 -0.05(-0.23%)
Sep 03, 2019 20.29 20.29 20.03 20.07 349,602 -0.30(-1.47%)
Aug 30, 2019 20.63 20.63 20.20 20.37 274,720 -0.23(-1.10%)
Aug 29, 2019 20.25 20.62 20.18 20.60 335,350 +0.44(+2.16%)
Aug 28, 2019 20.07 20.20 19.90 20.16 343,336 +0.19(+0.98%)
Aug 27, 2019 20.17 20.23 19.78 19.97 455,483 -0.12(-0.61%)
Aug 26, 2019 20.11 20.18 19.93 20.09 385,543 +0.05(+0.26%)
Aug 23, 2019 19.99 20.23 19.87 20.04 610,730 -0.09(-0.45%)
Aug 22, 2019 20.27 20.27 19.94 20.13 339,292 -0.05(-0.26%)
Aug 21, 2019 19.97 20.29 19.87 20.18 322,182 +0.32(+1.60%)
Aug 20, 2019 19.81 20.12 19.81 19.86 359,628 -0.01(-0.03%)
Aug 19, 2019 19.95 19.99 19.62 19.87 629,968 +0.11(+0.56%)
Aug 16, 2019 19.55 19.86 19.40 19.76 438,875 +0.32(+1.64%)
Aug 15, 2019 19.70 19.85 19.35 19.44 973,221 -0.38(-1.90%)
Aug 14, 2019 20.11 20.11 19.66 19.82 621,121 -0.25(-1.26%)
Aug 13, 2019 19.81 20.33 19.81 20.07 562,721 +0.18(+0.91%)
Aug 12, 2019 19.94 20.02 19.83 19.89 249,666 +0.00(+0.00%)
Aug 09, 2019 20.09 20.18 19.86 19.89 461,974 -0.29(-1.45%)
Aug 08, 2019 20.24 20.26 19.33 20.18 1,028,875 -0.39(-1.89%)
Aug 07, 2019 20.92 20.94 20.33 20.57 608,814 -0.50(-2.37%)
Aug 06, 2019 20.72 21.11 20.63 21.07 424,445 +0.53(+2.56%)
Aug 05, 2019 21.05 21.16 20.31 20.55 893,386 -0.60(-2.84%)
Aug 02, 2019 21.23 21.36 21.00 21.15 1,241,390 -0.08(-0.39%)
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.