Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 21.58 21.59 21.32 21.40 648,290 +0.01(+0.03%)
Jul 30, 2019 21.52 21.59 21.34 21.39 384,406 -0.12(-0.56%)
Jul 29, 2019 21.51 21.52 21.34 21.51 409,889 +0.09(+0.41%)
Jul 26, 2019 21.39 21.50 21.30 21.43 285,162 +0.06(+0.30%)
Jul 25, 2019 21.30 21.37 21.20 21.36 359,333 +0.07(+0.33%)
Jul 24, 2019 21.35 21.43 21.22 21.29 317,928 -0.03(-0.15%)
Jul 23, 2019 21.41 21.45 21.28 21.32 377,908 +0.01(+0.03%)
Jul 22, 2019 21.31 21.45 21.22 21.32 618,053 +0.17(+0.81%)
Jul 19, 2019 20.85 21.19 20.72 21.15 406,744 +0.30(+1.43%)
Jul 18, 2019 21.07 21.20 20.79 20.85 455,330 -0.16(-0.78%)
Jul 17, 2019 21.29 21.49 20.96 21.01 712,037 -0.23(-1.10%)
Jul 16, 2019 21.05 21.51 20.95 21.25 559,528 +0.21(+0.99%)
Jul 15, 2019 20.79 21.06 20.76 21.04 651,414 +0.35(+1.71%)
Jul 12, 2019 20.58 20.86 20.58 20.68 583,115 +0.13(+0.65%)
Jul 11, 2019 20.63 20.72 20.50 20.55 262,932 +0.08(+0.37%)
Jul 10, 2019 20.55 20.62 20.46 20.48 303,417 +0.00(+0.00%)
Jul 09, 2019 20.57 20.63 20.34 20.48 348,225 -0.04(-0.19%)
Jul 08, 2019 20.58 20.66 20.49 20.51 475,367 -0.01(-0.03%)
Jul 05, 2019 20.29 20.55 20.26 20.52 400,112 +0.23(+1.12%)
Jul 03, 2019 20.17 20.36 20.17 20.29 326,847 +0.10(+0.50%)
Jul 02, 2019 20.00 20.19 19.94 20.19 334,730 +0.29(+1.43%)
Jul 01, 2019 20.02 20.10 19.83 19.91 403,696 +0.09(+0.48%)
Jun 28, 2019 19.90 19.99 19.79 19.81 479,061 -0.10(-0.51%)
Jun 27, 2019 19.75 19.92 19.60 19.91 499,245 +0.34(+1.71%)
Jun 26, 2019 19.66 19.75 19.57 19.58 362,764 +0.08(+0.42%)
Jun 25, 2019 19.79 19.79 19.47 19.49 175,866 -0.22(-1.09%)
Jun 24, 2019 19.79 19.79 19.51 19.71 165,438 +0.01(+0.06%)
Jun 21, 2019 19.42 19.80 19.41 19.70 370,427 +0.18(+0.94%)
Jun 20, 2019 19.74 19.79 19.51 19.51 248,983 -0.10(-0.52%)
Jun 19, 2019 19.45 19.70 19.27 19.61 394,113 +0.10(+0.52%)
Jun 18, 2019 19.58 19.71 19.44 19.51 305,209 -0.08(-0.39%)
Jun 17, 2019 19.73 19.73 19.52 19.59 263,625 -0.14(-0.71%)
Jun 14, 2019 19.62 19.73 19.50 19.73 157,897 +0.18(+0.91%)
Jun 13, 2019 19.59 19.67 19.40 19.55 215,962 +0.16(+0.82%)
Jun 12, 2019 19.51 19.51 19.33 19.39 155,281 -0.18(-0.91%)
Jun 11, 2019 19.76 19.76 19.48 19.57 233,356 -0.09(-0.48%)
Jun 10, 2019 19.63 19.72 19.47 19.66 242,407 +0.11(+0.58%)
Jun 07, 2019 19.63 19.69 19.52 19.55 234,951 -0.01(-0.06%)
Jun 06, 2019 19.38 19.63 19.38 19.56 240,122 +0.19(+0.98%)
Jun 05, 2019 19.52 19.52 19.28 19.37 138,341 -0.20(-1.04%)
Jun 04, 2019 19.32 19.63 19.23 19.58 522,102 +0.38(+1.98%)
Jun 03, 2019 19.03 19.20 18.97 19.20 275,910 +0.22(+1.17%)
May 31, 2019 18.87 19.13 18.87 18.97 236,846 -0.03(-0.13%)
May 30, 2019 18.92 19.06 18.89 19.00 311,863 +0.47(+2.53%)
May 29, 2019 18.87 18.90 18.56 18.53 442,870 -0.43(-2.27%)
May 28, 2019 19.09 19.15 18.90 18.96 189,112 -0.09(-0.50%)
May 24, 2019 19.25 19.25 18.96 19.06 148,739 -0.06(-0.33%)
May 23, 2019 19.18 19.25 18.97 19.12 285,259 -0.27(-1.37%)
May 22, 2019 19.44 19.44 19.23 19.39 155,574 -0.04(-0.23%)
May 21, 2019 19.30 19.47 19.22 19.43 248,061 +0.21(+1.09%)
May 20, 2019 19.28 19.39 19.19 19.22 195,134 -0.06(-0.30%)
May 17, 2019 19.20 19.41 19.19 19.28 294,952 +0.06(+0.30%)
May 16, 2019 19.31 19.52 19.16 19.22 399,723 +0.03(+0.13%)
May 15, 2019 19.47 19.50 19.16 19.20 481,372 -0.27(-1.37%)
May 14, 2019 19.37 19.66 19.22 19.46 370,689 +0.17(+0.89%)
May 13, 2019 19.23 19.46 19.20 19.29 394,151 -0.09(-0.46%)
May 10, 2019 19.10 19.40 19.04 19.38 361,901 +0.30(+1.56%)
May 09, 2019 18.85 19.13 18.68 19.08 390,576 +0.32(+1.69%)
May 08, 2019 18.81 18.97 18.66 18.77 487,030 -0.10(-0.54%)
May 07, 2019 19.06 19.15 18.73 18.87 581,031 -0.31(-1.62%)
May 06, 2019 19.32 19.41 19.07 19.18 537,047 -0.21(-1.06%)
May 03, 2019 19.30 19.39 19.09 19.38 672,960 +0.15(+0.80%)
May 02, 2019 19.27 19.29 19.00 19.23 820,454 +0.07(+0.35%)
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.