Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.02 20.04 19.46 19.57 3,365,474 -0.53(-2.62%)
Sep 27, 2019 20.56 20.71 19.93 20.10 3,166,145 -0.37(-1.81%)
Sep 26, 2019 20.67 20.71 20.08 20.47 2,320,462 -0.50(-2.37%)
Sep 25, 2019 19.97 21.03 19.88 20.97 3,438,732 +0.86(+4.27%)
Sep 24, 2019 20.55 20.91 19.92 20.11 3,821,982 -0.66(-3.19%)
Sep 23, 2019 20.15 21.17 19.93 20.77 3,619,100 -0.39(-1.84%)
Sep 20, 2019 21.50 21.55 20.97 21.16 5,220,925 -0.23(-1.09%)
Sep 19, 2019 20.77 21.66 20.77 21.40 3,070,197 +0.26(+1.25%)
Sep 18, 2019 21.25 21.46 20.84 21.13 4,266,151 -0.35(-1.63%)
Sep 17, 2019 21.46 21.80 21.02 21.49 3,755,851 -0.52(-2.35%)
Sep 16, 2019 22.00 22.30 21.83 22.00 2,938,713 -0.32(-1.44%)
Sep 13, 2019 22.38 22.75 22.14 22.32 4,325,804 +0.32(+1.46%)
Sep 12, 2019 21.49 22.26 20.85 22.00 5,274,123 +0.37(+1.71%)
Sep 11, 2019 20.82 21.73 20.19 21.63 6,415,214 +1.32(+6.48%)
Sep 10, 2019 19.89 20.37 19.36 20.32 3,294,728 +0.52(+2.61%)
Sep 09, 2019 18.79 19.92 18.79 19.80 4,349,097 +1.16(+6.23%)
Sep 06, 2019 19.04 19.15 18.51 18.64 3,045,770 -0.50(-2.60%)
Sep 05, 2019 18.25 19.28 18.24 19.14 5,687,862 +1.31(+7.33%)
Sep 04, 2019 17.57 17.94 17.52 17.83 2,639,039 +0.65(+3.80%)
Sep 03, 2019 17.19 17.26 16.67 17.17 2,670,538 -0.31(-1.78%)
Aug 30, 2019 17.50 17.72 17.27 17.49 2,148,393 +0.13(+0.73%)
Aug 29, 2019 16.89 17.54 16.84 17.36 3,147,205 +0.77(+4.64%)
Aug 28, 2019 16.17 16.85 16.05 16.59 2,990,561 +0.27(+1.67%)
Aug 27, 2019 16.88 16.94 16.27 16.32 2,436,618 -0.43(-2.56%)
Aug 26, 2019 17.29 17.29 16.67 16.75 3,189,786 -0.30(-1.77%)
Aug 23, 2019 17.39 17.56 16.88 17.05 3,318,613 -0.56(-3.16%)
Aug 22, 2019 18.00 18.09 17.46 17.60 3,075,286 -0.41(-2.27%)
Aug 21, 2019 18.21 18.54 18.00 18.01 3,468,823 +0.16(+0.87%)
Aug 20, 2019 17.67 17.95 17.62 17.86 3,028,906 +0.08(+0.44%)
Aug 19, 2019 17.40 17.92 17.37 17.78 3,593,755 +0.69(+4.05%)
Aug 16, 2019 16.62 17.19 16.62 17.09 4,381,377 +0.59(+3.55%)
Aug 15, 2019 17.16 17.30 16.27 16.50 4,073,784 -0.57(-3.31%)
Aug 14, 2019 17.90 17.95 17.07 17.07 5,681,856 -1.57(-8.42%)
Aug 13, 2019 18.04 19.04 17.88 18.64 4,541,261 +0.58(+3.19%)
Aug 12, 2019 18.56 18.58 17.94 18.06 2,749,458 -0.67(-3.59%)
Aug 09, 2019 19.36 19.47 18.69 18.74 3,146,151 -0.89(-4.52%)
Aug 08, 2019 19.30 19.74 19.19 19.62 3,056,285 +0.53(+2.76%)
Aug 07, 2019 19.05 19.14 18.68 19.10 3,022,201 -0.30(-1.56%)
Aug 06, 2019 19.72 19.85 18.87 19.40 3,876,864 -0.25(-1.29%)
Aug 05, 2019 19.72 19.77 19.06 19.65 4,083,059 -0.55(-2.70%)
Aug 02, 2019 20.63 20.80 19.81 20.20 3,605,708 -0.60(-2.91%)
Aug 01, 2019 21.72 21.90 20.48 20.80 4,905,043 -1.13(-5.16%)
Jul 31, 2019 22.48 22.67 21.87 21.93 2,833,142 -0.54(-2.39%)
Jul 30, 2019 22.33 22.47 22.02 22.47 2,936,967 -0.08(-0.35%)
Jul 29, 2019 22.49 22.99 22.33 22.55 2,451,654 -0.01(-0.04%)
Jul 26, 2019 22.29 22.72 22.07 22.56 2,570,115 +0.27(+1.23%)
Jul 25, 2019 22.90 23.05 22.04 22.29 3,990,182 -0.69(-3.01%)
Jul 24, 2019 22.36 23.02 22.27 22.98 3,026,081 +0.59(+2.66%)
Jul 23, 2019 22.59 22.98 22.30 22.38 3,166,740 -0.03(-0.13%)
Jul 22, 2019 22.61 22.81 22.13 22.41 3,813,447 -0.13(-0.56%)
Jul 19, 2019 22.78 23.19 22.30 22.54 4,763,111 -0.29(-1.28%)
Jul 18, 2019 22.33 24.02 21.96 22.83 10,969,302 +0.25(+1.12%)
Jul 17, 2019 22.74 22.79 22.26 22.58 3,383,812 -0.17(-0.73%)
Jul 16, 2019 22.68 23.33 22.52 22.74 2,954,333 +0.15(+0.65%)
Jul 15, 2019 22.22 22.66 22.12 22.60 3,405,092 +0.56(+2.52%)
Jul 12, 2019 21.95 22.25 21.81 22.04 2,273,280 +0.10(+0.44%)
Jul 11, 2019 21.76 22.04 21.44 21.94 3,407,503 -0.11(-0.49%)
Jul 10, 2019 21.90 22.38 21.59 22.05 3,511,786 +0.38(+1.75%)
Jul 09, 2019 21.16 21.70 20.64 21.67 4,840,570 -0.08(-0.36%)
Jul 08, 2019 22.37 22.54 21.66 21.75 3,538,500 -0.81(-3.59%)
Jul 05, 2019 21.70 22.67 21.67 22.56 2,349,975 +0.42(+1.89%)
Jul 03, 2019 22.66 22.86 21.81 22.14 3,269,909 -0.59(-2.58%)
Jul 02, 2019 22.36 22.90 22.10 22.72 3,341,558 +0.24(+1.08%)
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.