Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.69 13.98 13.42 13.84 1,680,308 +0.17(+1.24%)
Sep 27, 2019 13.64 14.24 13.59 13.67 2,202,800 +0.07(+0.51%)
Sep 26, 2019 13.70 13.80 13.59 13.60 1,807,960 -0.17(-1.23%)
Sep 25, 2019 13.54 13.98 13.52 13.77 1,604,225 +0.17(+1.25%)
Sep 24, 2019 13.71 13.80 13.30 13.60 2,747,321 -0.08(-0.58%)
Sep 23, 2019 13.20 13.77 13.09 13.68 2,355,715 +0.35(+2.63%)
Sep 20, 2019 13.59 13.78 13.32 13.33 2,905,000 -0.17(-1.26%)
Sep 19, 2019 13.96 14.02 13.42 13.50 4,276,257 -0.51(-3.64%)
Sep 18, 2019 14.54 14.70 13.76 14.01 3,511,290 -0.58(-3.98%)
Sep 17, 2019 14.72 14.85 14.31 14.59 2,381,705 -0.23(-1.55%)
Sep 16, 2019 14.88 15.09 14.71 14.82 1,949,090 -0.18(-1.20%)
Sep 13, 2019 14.93 15.21 14.86 15.00 4,853,500 +0.09(+0.60%)
Sep 12, 2019 14.55 15.00 14.33 14.91 4,172,921 +0.52(+3.61%)
Sep 11, 2019 14.35 14.54 14.13 14.39 2,575,843 +0.14(+0.98%)
Sep 10, 2019 13.83 14.52 13.71 14.25 4,122,012 +0.35(+2.52%)
Sep 09, 2019 12.55 13.92 12.51 13.90 5,391,506 +1.47(+11.83%)
Sep 06, 2019 12.45 12.64 12.19 12.43 1,527,100 +0.06(+0.49%)
Sep 05, 2019 12.21 12.58 12.17 12.37 2,785,117 +0.44(+3.69%)
Sep 04, 2019 11.96 12.24 11.86 11.93 2,633,860 +0.10(+0.85%)
Sep 03, 2019 11.95 12.06 11.66 11.83 2,269,775 -0.28(-2.31%)
Aug 30, 2019 12.19 12.44 12.05 12.11 1,291,600 +0.00(+0.00%)
Aug 29, 2019 11.82 12.35 11.82 12.11 3,574,363 +0.46(+3.95%)
Aug 28, 2019 11.65 11.74 11.24 11.65 6,376,903 -0.05(-0.43%)
Aug 27, 2019 12.00 12.14 11.53 11.70 3,816,835 -0.20(-1.68%)
Aug 26, 2019 11.96 12.03 11.69 11.90 3,730,049 +0.14(+1.19%)
Aug 23, 2019 11.96 12.17 11.53 11.76 4,246,400 -0.36(-2.97%)
Aug 22, 2019 12.13 12.38 12.04 12.12 3,119,817 +0.03(+0.25%)
Aug 21, 2019 12.48 12.56 11.87 12.09 3,888,653 -0.31(-2.50%)
Aug 20, 2019 12.42 12.57 12.19 12.40 1,873,992 -0.07(-0.56%)
Aug 19, 2019 12.54 12.88 12.44 12.47 4,126,792 +0.21(+1.71%)
Aug 16, 2019 12.12 12.34 12.07 12.26 5,452,600 +0.21(+1.74%)
Aug 15, 2019 12.75 12.85 11.89 12.05 5,042,190 -0.55(-4.37%)
Aug 14, 2019 13.18 13.19 12.48 12.60 4,357,600 -0.78(-5.83%)
Aug 13, 2019 13.40 13.80 13.08 13.38 3,629,032 +0.12(+0.90%)
Aug 12, 2019 14.22 14.36 13.26 13.26 4,801,418 -1.22(-8.43%)
Aug 09, 2019 14.45 14.66 14.19 14.48 3,545,100 -0.13(-0.89%)
Aug 08, 2019 14.76 14.80 14.00 14.61 5,307,996 +0.44(+3.11%)
Aug 07, 2019 15.17 15.62 13.43 14.17 9,465,370 -0.77(-5.15%)
Aug 06, 2019 14.30 15.06 14.10 14.94 7,587,416 +0.71(+4.99%)
Aug 05, 2019 14.41 14.48 13.69 14.23 6,536,950 -0.45(-3.07%)
Aug 02, 2019 14.90 15.00 14.15 14.68 4,110,800 -0.21(-1.41%)
Aug 01, 2019 15.65 15.80 14.68 14.89 3,929,487 -0.63(-4.06%)
Jul 31, 2019 16.12 16.41 15.36 15.52 5,188,528 -0.61(-3.78%)
Jul 30, 2019 15.90 16.23 15.42 16.13 3,353,231 +0.12(+0.75%)
Jul 29, 2019 16.04 16.17 15.82 16.01 2,867,249 -0.04(-0.25%)
Jul 26, 2019 15.95 16.09 15.72 16.05 2,696,800 +0.14(+0.88%)
Jul 25, 2019 15.62 16.05 15.58 15.91 2,979,493 +0.19(+1.21%)
Jul 24, 2019 14.60 15.73 14.60 15.72 3,897,883 +1.04(+7.08%)
Jul 23, 2019 14.65 14.83 14.32 14.68 3,099,267 +0.15(+1.03%)
Jul 22, 2019 14.89 15.11 14.40 14.53 2,949,012 -0.37(-2.48%)
Jul 19, 2019 15.10 15.30 14.88 14.90 5,086,000 -0.17(-1.13%)
Jul 18, 2019 14.90 15.36 14.85 15.07 4,640,053 +0.21(+1.41%)
Jul 17, 2019 15.14 15.24 14.61 14.86 3,314,923 -0.28(-1.85%)
Jul 16, 2019 15.48 15.60 15.02 15.14 3,564,327 -0.33(-2.13%)
Jul 15, 2019 15.44 15.60 15.01 15.47 2,435,420 +0.18(+1.18%)
Jul 12, 2019 15.45 15.90 15.29 15.29 3,089,100 -0.02(-0.13%)
Jul 11, 2019 15.71 15.91 15.28 15.31 4,258,025 -0.40(-2.55%)
Jul 10, 2019 16.31 16.36 15.36 15.71 5,578,523 -0.63(-3.86%)
Jul 09, 2019 15.91 16.37 15.90 16.34 4,447,560 +0.23(+1.43%)
Jul 08, 2019 16.21 16.25 15.78 16.11 3,499,466 -0.20(-1.23%)
Jul 05, 2019 15.90 16.32 15.62 16.31 3,826,100 +0.30(+1.87%)
Jul 03, 2019 15.49 16.01 15.44 16.01 2,407,200 +0.56(+3.62%)
Jul 02, 2019 15.56 15.68 15.21 15.45 5,657,341 -0.21(-1.34%)
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.