Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.50 17.72 17.27 17.49 2,148,153 +0.13(+0.73%)
Aug 29, 2019 16.89 17.54 16.84 17.36 3,146,853 +0.77(+4.64%)
Aug 28, 2019 16.17 16.85 16.05 16.59 2,990,227 +0.27(+1.67%)
Aug 27, 2019 16.88 16.94 16.27 16.32 2,436,346 -0.43(-2.56%)
Aug 26, 2019 17.29 17.29 16.67 16.75 3,189,430 -0.30(-1.77%)
Aug 23, 2019 17.39 17.56 16.88 17.05 3,318,242 -0.56(-3.16%)
Aug 22, 2019 18.01 18.09 17.46 17.61 3,074,942 -0.41(-2.27%)
Aug 21, 2019 18.21 18.54 18.01 18.02 3,468,436 +0.16(+0.87%)
Aug 20, 2019 17.67 17.95 17.62 17.86 3,028,568 +0.08(+0.44%)
Aug 19, 2019 17.40 17.92 17.37 17.78 3,593,353 +0.69(+4.05%)
Aug 16, 2019 16.62 17.20 16.62 17.09 4,380,888 +0.59(+3.55%)
Aug 15, 2019 17.17 17.30 16.27 16.50 4,073,329 -0.57(-3.31%)
Aug 14, 2019 17.90 17.96 17.07 17.07 5,681,222 -1.57(-8.42%)
Aug 13, 2019 18.04 19.04 17.88 18.64 4,540,753 +0.58(+3.19%)
Aug 12, 2019 18.56 18.58 17.94 18.06 2,749,151 -0.67(-3.59%)
Aug 09, 2019 19.36 19.47 18.69 18.74 3,145,800 -0.89(-4.52%)
Aug 08, 2019 19.30 19.74 19.20 19.62 3,055,944 +0.53(+2.76%)
Aug 07, 2019 19.05 19.15 18.68 19.10 3,021,863 -0.30(-1.56%)
Aug 06, 2019 19.72 19.85 18.87 19.40 3,876,431 -0.25(-1.29%)
Aug 05, 2019 19.72 19.77 19.06 19.65 4,082,603 -0.55(-2.70%)
Aug 02, 2019 20.63 20.80 19.81 20.20 3,605,305 -0.60(-2.91%)
Aug 01, 2019 21.72 21.90 20.48 20.81 4,904,495 -1.13(-5.16%)
Jul 31, 2019 22.48 22.67 21.87 21.94 2,832,825 -0.54(-2.39%)
Jul 30, 2019 22.34 22.47 22.02 22.47 2,936,639 -0.08(-0.35%)
Jul 29, 2019 22.49 22.99 22.34 22.55 2,451,380 -0.01(-0.04%)
Jul 26, 2019 22.29 22.73 22.07 22.56 2,569,828 +0.27(+1.23%)
Jul 25, 2019 22.90 23.05 22.04 22.29 3,989,736 -0.69(-3.01%)
Jul 24, 2019 22.37 23.02 22.27 22.98 3,025,743 +0.59(+2.66%)
Jul 23, 2019 22.59 22.98 22.30 22.39 3,166,386 -0.03(-0.13%)
Jul 22, 2019 22.61 22.81 22.14 22.41 3,813,021 -0.13(-0.56%)
Jul 19, 2019 22.79 23.19 22.31 22.54 4,762,579 -0.29(-1.28%)
Jul 18, 2019 22.34 24.02 21.97 22.83 10,968,077 +0.25(+1.12%)
Jul 17, 2019 22.75 22.80 22.26 22.58 3,383,434 -0.17(-0.73%)
Jul 16, 2019 22.68 23.33 22.52 22.75 2,954,003 +0.15(+0.65%)
Jul 15, 2019 22.22 22.66 22.12 22.60 3,404,712 +0.56(+2.52%)
Jul 12, 2019 21.96 22.25 21.81 22.04 2,273,026 +0.10(+0.44%)
Jul 11, 2019 21.76 22.04 21.44 21.95 3,407,122 -0.11(-0.49%)
Jul 10, 2019 21.91 22.39 21.60 22.05 3,511,394 +0.38(+1.76%)
Jul 09, 2019 21.17 21.70 20.64 21.67 4,840,029 -0.08(-0.36%)
Jul 08, 2019 22.38 22.54 21.66 21.75 3,538,105 -0.81(-3.59%)
Jul 05, 2019 21.70 22.67 21.67 22.56 2,349,712 +0.42(+1.89%)
Jul 03, 2019 22.66 22.86 21.81 22.14 3,269,544 -0.59(-2.57%)
Jul 02, 2019 22.37 22.91 22.10 22.73 3,341,185 +0.24(+1.08%)
Jul 01, 2019 23.09 23.26 22.22 22.48 3,508,187 -0.35(-1.54%)
Jun 28, 2019 22.53 22.84 22.29 22.83 2,983,506 +0.27(+1.21%)
Jun 27, 2019 22.71 22.81 22.36 22.56 2,690,031 -0.08(-0.34%)
Jun 26, 2019 22.21 22.81 22.11 22.64 2,640,167 +0.64(+2.93%)
Jun 25, 2019 21.68 22.30 21.41 22.00 2,633,099 +0.32(+1.49%)
Jun 24, 2019 21.98 22.13 21.61 21.67 2,253,881 -0.37(-1.68%)
Jun 21, 2019 22.03 22.18 21.63 22.04 3,021,952 +0.09(+0.40%)
Jun 20, 2019 22.49 22.68 21.91 21.96 2,583,141 +0.11(+0.49%)
Jun 19, 2019 22.11 22.46 21.75 21.85 2,776,429 -0.14(-0.62%)
Jun 18, 2019 21.49 22.52 21.15 21.99 4,665,896 +0.87(+4.11%)
Jun 17, 2019 21.00 21.45 20.68 21.12 3,310,200 -0.08(-0.37%)
Jun 14, 2019 20.97 21.60 20.78 21.20 3,291,586 -0.07(-0.32%)
Jun 13, 2019 20.79 21.36 20.58 21.26 2,997,412 +0.61(+2.98%)
Jun 12, 2019 20.97 21.11 20.56 20.65 2,705,057 -0.49(-2.31%)
Jun 11, 2019 21.85 21.95 21.13 21.14 3,091,252 +0.09(+0.42%)
Jun 10, 2019 21.06 21.57 21.03 21.05 4,090,528 +0.14(+0.65%)
Jun 07, 2019 21.00 21.10 20.41 20.91 4,070,962 -0.13(-0.60%)
Jun 06, 2019 20.92 21.44 20.69 21.04 4,351,749 +0.20(+0.94%)
Jun 05, 2019 21.48 21.51 20.52 20.84 5,967,299 -0.51(-2.38%)
Jun 04, 2019 21.14 21.68 20.95 21.35 3,684,070 +0.37(+1.77%)
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.