Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.75 19.30 18.51 18.61 887,194 -0.40(-2.10%)
Jul 30, 2019 18.50 19.11 18.50 19.01 543,414 +0.29(+1.55%)
Jul 29, 2019 18.95 19.01 18.32 18.72 714,944 -0.22(-1.16%)
Jul 26, 2019 18.79 19.05 18.72 18.94 1,119,200 +0.22(+1.18%)
Jul 25, 2019 18.73 18.98 18.65 18.72 411,835 +0.03(+0.16%)
Jul 24, 2019 18.20 18.71 17.83 18.69 543,908 +0.39(+2.13%)
Jul 23, 2019 18.86 18.90 18.21 18.30 867,409 -0.51(-2.71%)
Jul 22, 2019 18.50 18.87 18.47 18.81 503,866 +0.35(+1.90%)
Jul 19, 2019 18.64 18.94 18.36 18.46 554,300 -0.10(-0.54%)
Jul 18, 2019 18.81 18.97 18.36 18.56 444,846 -0.22(-1.17%)
Jul 17, 2019 18.13 18.82 18.13 18.78 392,518 +0.66(+3.64%)
Jul 16, 2019 18.17 18.42 17.83 18.12 419,466 -0.11(-0.60%)
Jul 15, 2019 18.73 18.79 18.05 18.23 646,003 -0.46(-2.46%)
Jul 12, 2019 18.04 18.72 16.94 18.69 1,502,500 +0.37(+2.02%)
Jul 11, 2019 17.87 18.34 17.85 18.32 619,170 +0.58(+3.27%)
Jul 10, 2019 17.93 18.46 17.59 17.74 1,302,821 -0.10(-0.56%)
Jul 09, 2019 17.15 17.86 17.15 17.84 759,817 +0.54(+3.12%)
Jul 08, 2019 17.36 17.40 17.02 17.30 673,487 -0.15(-0.86%)
Jul 05, 2019 17.23 17.55 16.85 17.45 647,300 +0.12(+0.69%)
Jul 03, 2019 16.87 17.38 16.45 17.33 652,500 +0.54(+3.22%)
Jul 02, 2019 17.07 17.12 16.56 16.79 586,510 -0.14(-0.83%)
Jul 01, 2019 16.93 17.21 16.86 16.93 648,750 +0.21(+1.26%)
Jun 28, 2019 16.47 16.91 16.32 16.72 3,232,800 +0.31(+1.89%)
Jun 27, 2019 16.06 16.48 15.65 16.41 626,335 +0.36(+2.24%)
Jun 26, 2019 16.10 16.47 15.92 16.05 484,690 +0.04(+0.25%)
Jun 25, 2019 15.76 16.23 15.40 16.01 711,430 +0.26(+1.65%)
Jun 24, 2019 16.73 16.88 15.60 15.75 1,071,074 -0.98(-5.86%)
Jun 21, 2019 16.61 16.79 16.49 16.73 2,455,800 -0.03(-0.18%)
Jun 20, 2019 16.97 17.14 16.59 16.76 696,369 -0.08(-0.48%)
Jun 19, 2019 16.69 16.99 16.47 16.84 602,316 +0.18(+1.08%)
Jun 18, 2019 16.50 17.04 16.32 16.66 1,500,065 +0.16(+0.97%)
Jun 17, 2019 16.07 16.60 15.99 16.50 840,622 +0.51(+3.19%)
Jun 14, 2019 16.02 16.34 15.92 15.99 609,000 -0.01(-0.06%)
Jun 13, 2019 16.07 16.52 15.85 16.00 839,640 +0.04(+0.25%)
Jun 12, 2019 15.64 16.34 15.64 15.96 977,971 +0.31(+1.98%)
Jun 11, 2019 15.67 15.84 14.81 15.65 987,568 +0.13(+0.84%)
Jun 10, 2019 15.18 16.03 15.10 15.52 1,324,648 +0.42(+2.78%)
Jun 07, 2019 14.59 15.22 14.54 15.10 1,327,400 +0.52(+3.57%)
Jun 06, 2019 14.51 14.71 14.24 14.58 753,352 +0.02(+0.14%)
Jun 05, 2019 14.84 14.99 14.20 14.56 649,867 -0.15(-1.02%)
Jun 04, 2019 14.73 14.78 14.26 14.71 735,950 +0.08(+0.55%)
Jun 03, 2019 15.29 15.50 14.41 14.63 599,096 -0.42(-2.79%)
May 31, 2019 15.39 15.60 14.90 15.05 790,100 -0.59(-3.77%)
May 30, 2019 16.50 16.50 15.41 15.64 1,461,851 -0.88(-5.33%)
May 29, 2019 15.98 16.56 15.85 16.52 804,116 +0.47(+2.93%)
May 28, 2019 16.21 16.52 15.83 16.05 1,036,859 -0.14(-0.86%)
May 24, 2019 16.09 16.46 15.97 16.19 411,200 +0.17(+1.06%)
May 23, 2019 16.27 16.44 15.91 16.02 918,063 -0.46(-2.79%)
May 22, 2019 16.47 16.99 16.47 16.48 661,617 -0.02(-0.12%)
May 21, 2019 17.29 17.50 16.41 16.50 1,113,057 -0.76(-4.40%)
May 20, 2019 17.65 17.74 17.19 17.26 770,545 -0.53(-2.98%)
May 17, 2019 18.16 18.21 17.67 17.79 2,962,800 -0.47(-2.57%)
May 16, 2019 18.02 18.52 18.02 18.26 1,039,640 +0.26(+1.44%)
May 15, 2019 18.85 19.06 17.67 18.00 1,807,913 -1.07(-5.61%)
May 14, 2019 18.63 19.12 18.02 19.07 5,190,651 +0.38(+2.03%)
May 13, 2019 17.65 18.77 17.65 18.69 1,949,580 +0.56(+3.09%)
May 10, 2019 17.74 18.35 17.58 18.13 1,449,000 +0.21(+1.17%)
May 09, 2019 17.19 18.04 17.02 17.92 1,801,879 +0.44(+2.52%)
May 08, 2019 16.58 17.50 16.58 17.48 3,646,050 +0.74(+4.42%)
May 07, 2019 15.18 16.78 15.18 16.74 4,684,206 +1.18(+7.58%)
May 06, 2019 15.15 15.92 14.79 15.56 1,454,953 -0.28(-1.77%)
May 03, 2019 15.00 16.48 14.50 15.84 6,269,300 +2.18(+15.96%)
May 02, 2019 13.58 14.00 13.42 13.66 1,562,780 +0.09(+0.66%)
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.