Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.37 14.47 14.25 14.33 7,796,983 -0.02(-0.11%)
Sep 27, 2019 14.42 14.62 14.27 14.35 11,072,935 +0.06(+0.45%)
Sep 26, 2019 14.33 14.44 14.27 14.29 8,142,025 -0.10(-0.67%)
Sep 25, 2019 14.21 14.49 14.19 14.38 10,378,604 +0.20(+1.42%)
Sep 24, 2019 14.33 14.41 14.07 14.18 12,869,037 -0.11(-0.79%)
Sep 23, 2019 14.15 14.39 14.05 14.29 10,565,067 +0.02(+0.11%)
Sep 20, 2019 14.43 14.52 14.20 14.28 24,289,416 -0.22(-1.55%)
Sep 19, 2019 14.63 14.72 14.46 14.50 6,157,700 -0.13(-0.88%)
Sep 18, 2019 14.51 14.74 14.39 14.63 10,241,472 +0.06(+0.44%)
Sep 17, 2019 14.66 14.67 14.40 14.57 9,330,282 -0.17(-1.15%)
Sep 16, 2019 14.47 14.74 14.42 14.74 10,700,939 +0.06(+0.38%)
Sep 13, 2019 14.66 14.86 14.57 14.68 12,985,611 +0.19(+1.33%)
Sep 12, 2019 14.37 14.55 14.16 14.49 17,422,694 +0.02(+0.17%)
Sep 11, 2019 14.58 14.62 14.29 14.46 13,654,782 -0.10(-0.66%)
Sep 10, 2019 14.30 14.62 14.29 14.56 13,699,564 +0.36(+2.55%)
Sep 09, 2019 13.68 14.27 13.62 14.20 20,371,086 +0.70(+5.18%)
Sep 06, 2019 13.66 13.76 13.49 13.50 11,247,923 -0.19(-1.41%)
Sep 05, 2019 13.47 13.80 13.40 13.69 12,499,128 +0.51(+3.90%)
Sep 04, 2019 13.18 13.26 13.11 13.18 6,788,253 +0.14(+1.11%)
Sep 03, 2019 13.23 13.23 12.94 13.03 9,352,021 -0.31(-2.29%)
Aug 30, 2019 13.32 13.47 13.28 13.34 8,534,856 +0.12(+0.91%)
Aug 29, 2019 13.13 13.32 13.10 13.22 10,274,993 +0.24(+1.86%)
Aug 28, 2019 12.61 13.01 12.61 12.98 7,640,163 +0.27(+2.15%)
Aug 27, 2019 12.90 12.92 12.60 12.70 6,990,674 -0.12(-0.94%)
Aug 26, 2019 12.82 12.87 12.67 12.82 7,357,534 +0.13(+1.04%)
Aug 23, 2019 13.05 13.21 12.63 12.69 11,160,698 -0.47(-3.56%)
Aug 22, 2019 13.10 13.20 13.00 13.16 7,300,243 +0.15(+1.16%)
Aug 21, 2019 13.04 13.10 12.91 13.01 8,986,740 +0.10(+0.74%)
Aug 20, 2019 13.02 13.07 12.89 12.91 8,902,808 -0.22(-1.69%)
Aug 19, 2019 13.23 13.32 13.08 13.14 11,974,236 +0.09(+0.67%)
Aug 16, 2019 12.76 13.07 12.75 13.05 11,268,230 +0.41(+3.20%)
Aug 15, 2019 12.77 12.86 12.58 12.64 10,877,094 -0.06(-0.50%)
Aug 14, 2019 12.74 12.94 12.58 12.71 30,380,154 -0.36(-2.74%)
Aug 13, 2019 12.83 13.25 12.75 13.06 11,365,539 +0.20(+1.54%)
Aug 12, 2019 12.89 12.95 12.79 12.87 7,554,868 -0.21(-1.64%)
Aug 09, 2019 13.06 13.21 12.95 13.08 7,849,608 -0.04(-0.30%)
Aug 08, 2019 12.98 13.20 12.93 13.12 10,258,158 +0.29(+2.23%)
Aug 07, 2019 12.85 12.91 12.59 12.83 16,040,491 -0.39(-2.94%)
Aug 06, 2019 13.23 13.26 12.91 13.22 10,404,175 +0.16(+1.22%)
Aug 05, 2019 13.36 13.36 12.91 13.06 14,646,848 -0.60(-4.36%)
Aug 02, 2019 13.76 13.79 13.43 13.66 10,540,939 -0.10(-0.69%)
Aug 01, 2019 14.61 14.61 13.73 13.76 16,963,050 -0.83(-5.72%)
Jul 31, 2019 14.71 14.74 14.52 14.59 11,226,581 -0.13(-0.92%)
Jul 30, 2019 14.44 14.72 14.41 14.72 7,683,373 +0.16(+1.09%)
Jul 29, 2019 14.67 14.78 14.56 14.57 7,026,325 -0.13(-0.92%)
Jul 26, 2019 14.46 14.71 14.38 14.70 9,611,552 +0.31(+2.15%)
Jul 25, 2019 14.62 14.70 14.32 14.39 13,783,556 -0.25(-1.74%)
Jul 24, 2019 14.28 14.69 14.28 14.64 13,262,207 +0.37(+2.62%)
Jul 23, 2019 13.83 14.31 13.78 14.27 12,844,336 +0.48(+3.45%)
Jul 22, 2019 13.86 13.90 13.76 13.79 13,034,760 -0.06(-0.46%)
Jul 19, 2019 13.77 13.97 13.73 13.86 9,566,726 +0.11(+0.81%)
Jul 18, 2019 13.64 13.92 13.54 13.75 12,755,278 +0.14(+1.05%)
Jul 17, 2019 13.71 13.76 13.56 13.60 12,360,521 -0.20(-1.44%)
Jul 16, 2019 13.82 13.91 13.65 13.80 16,814,014 -0.17(-1.19%)
Jul 15, 2019 14.20 14.24 13.91 13.97 10,668,934 -0.22(-1.57%)
Jul 12, 2019 14.20 14.24 14.08 14.19 7,611,627 +0.03(+0.22%)
Jul 11, 2019 13.99 14.18 13.96 14.16 8,190,248 +0.17(+1.25%)
Jul 10, 2019 14.12 14.20 13.94 13.99 9,307,819 -0.18(-1.29%)
Jul 09, 2019 14.08 14.28 14.02 14.17 10,027,848 +0.02(+0.17%)
Jul 08, 2019 14.18 14.31 14.07 14.14 8,538,500 -0.15(-1.06%)
Jul 05, 2019 14.29 14.48 14.23 14.30 7,204,540 +0.17(+1.18%)
Jul 03, 2019 14.10 14.14 13.96 14.13 5,690,903 +0.10(+0.68%)
Jul 02, 2019 14.16 14.22 13.94 14.03 11,392,436 -0.13(-0.95%)
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.