Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 21.78 22.09 21.60 21.76 488,856 -0.01(-0.04%)
Sep 27, 2019 21.41 21.86 21.38 21.77 512,263 +0.42(+1.98%)
Sep 26, 2019 21.18 21.58 20.96 21.35 490,384 +0.20(+0.97%)
Sep 25, 2019 20.51 21.27 20.10 21.14 640,522 +0.55(+2.68%)
Sep 24, 2019 20.31 20.84 20.12 20.59 820,042 +0.23(+1.12%)
Sep 23, 2019 19.44 20.44 19.25 20.36 461,797 +0.89(+4.59%)
Sep 20, 2019 19.25 19.79 19.21 19.47 885,201 +0.31(+1.64%)
Sep 19, 2019 18.87 19.22 18.47 19.16 472,433 +0.43(+2.28%)
Sep 18, 2019 18.64 19.03 18.32 18.73 769,835 +0.04(+0.20%)
Sep 17, 2019 17.83 18.83 17.42 18.69 640,656 +0.67(+3.69%)
Sep 16, 2019 17.46 18.09 17.39 18.03 675,686 +0.38(+2.15%)
Sep 13, 2019 17.21 17.75 17.10 17.65 689,471 +0.59(+3.45%)
Sep 12, 2019 17.56 17.96 17.02 17.06 743,791 -0.54(-3.08%)
Sep 11, 2019 17.50 17.77 16.96 17.60 791,483 +0.24(+1.37%)
Sep 10, 2019 16.05 17.48 16.05 17.36 1,448,157 +1.33(+8.30%)
Sep 09, 2019 14.91 16.33 14.91 16.03 1,148,998 +1.31(+8.91%)
Sep 06, 2019 15.35 15.38 14.59 14.72 692,418 -0.48(-3.13%)
Sep 05, 2019 15.13 15.41 14.94 15.20 951,613 +0.31(+2.11%)
Sep 04, 2019 15.44 15.61 14.65 14.88 1,003,414 -0.41(-2.67%)
Sep 03, 2019 15.55 15.82 15.10 15.29 1,004,631 -0.43(-2.72%)
Aug 30, 2019 15.82 16.19 15.58 15.72 554,566 -0.49(-3.05%)
Aug 29, 2019 16.45 16.50 15.93 16.21 606,622 +0.09(+0.59%)
Aug 28, 2019 16.11 16.90 16.09 16.12 950,427 -0.03(-0.18%)
Aug 27, 2019 15.96 16.73 15.76 16.15 1,240,423 +0.34(+2.16%)
Aug 26, 2019 14.21 15.96 14.05 15.80 1,723,266 +1.40(+9.70%)
Aug 23, 2019 15.99 16.03 13.42 14.41 2,414,309 -1.75(-10.82%)
Aug 22, 2019 15.68 16.47 15.49 16.16 2,231,019 +0.80(+5.20%)
Aug 21, 2019 14.96 15.62 14.76 15.36 1,340,054 +0.63(+4.26%)
Aug 20, 2019 14.55 14.92 14.28 14.73 1,166,640 +0.10(+0.65%)
Aug 19, 2019 14.57 14.82 14.35 14.63 862,456 +0.24(+1.65%)
Aug 16, 2019 14.16 14.42 13.79 14.40 1,043,889 +0.31(+2.23%)
Aug 15, 2019 15.30 15.34 13.91 14.08 894,582 -1.20(-7.84%)
Aug 14, 2019 15.24 15.46 14.51 15.28 482,497 -0.29(-1.83%)
Aug 13, 2019 15.45 16.62 15.25 15.57 543,995 +0.00(+0.00%)
Aug 12, 2019 15.24 15.73 15.20 15.57 519,268 +0.24(+1.55%)
Aug 09, 2019 15.77 15.83 14.97 15.33 745,244 -0.52(-3.30%)
Aug 08, 2019 15.50 15.86 15.30 15.85 848,788 +0.42(+2.71%)
Aug 07, 2019 16.09 16.28 15.41 15.43 727,624 -0.83(-5.09%)
Aug 06, 2019 16.47 16.54 16.00 16.26 1,008,509 -0.14(-0.87%)
Aug 05, 2019 16.25 16.40 15.55 16.40 727,191 -0.05(-0.29%)
Aug 02, 2019 16.63 16.73 16.16 16.45 518,156 -0.18(-1.09%)
Aug 01, 2019 17.45 17.91 16.35 16.63 1,108,090 -0.86(-4.89%)
Jul 31, 2019 17.46 17.88 17.34 17.49 660,347 +0.09(+0.49%)
Jul 30, 2019 17.19 17.43 16.83 17.40 544,100 +0.13(+0.77%)
Jul 29, 2019 17.30 17.46 16.73 17.27 520,091 -0.13(-0.76%)
Jul 26, 2019 17.54 18.04 17.06 17.40 616,757 -0.10(-0.54%)
Jul 25, 2019 18.18 18.36 17.39 17.49 584,507 -0.70(-3.86%)
Jul 24, 2019 17.79 18.64 17.69 18.20 784,679 +0.33(+1.86%)
Jul 23, 2019 17.35 17.92 17.15 17.87 594,151 +0.53(+3.07%)
Jul 22, 2019 18.90 19.12 17.04 17.33 1,091,823 -1.52(-8.06%)
Jul 19, 2019 19.10 19.28 18.84 18.85 556,565 -0.18(-0.95%)
Jul 18, 2019 18.89 19.25 18.69 19.03 450,834 +0.07(+0.35%)
Jul 17, 2019 18.96 19.17 18.64 18.97 604,269 -0.04(-0.20%)
Jul 16, 2019 18.78 19.15 18.72 19.01 597,482 +0.23(+1.21%)
Jul 15, 2019 19.35 19.54 18.49 18.78 649,299 -0.48(-2.47%)
Jul 12, 2019 18.80 19.52 18.80 19.25 506,265 +0.46(+2.43%)
Jul 11, 2019 18.34 19.07 18.07 18.80 713,038 +0.51(+2.81%)
Jul 10, 2019 18.69 18.82 17.88 18.28 771,444 -0.31(-1.66%)
Jul 09, 2019 18.36 19.16 18.36 18.59 1,106,724 +0.24(+1.32%)
Jul 08, 2019 17.82 18.75 17.61 18.35 1,042,973 +0.53(+2.99%)
Jul 05, 2019 17.05 18.01 16.71 17.82 689,577 +0.81(+4.75%)
Jul 03, 2019 17.91 18.07 16.81 17.01 486,481 -0.93(-5.19%)
Jul 02, 2019 17.61 17.99 17.56 17.94 824,470 +0.35(+2.00%)
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.