Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.18 15.28 14.95 15.18 628,175 +0.05(+0.32%)
Sep 27, 2019 15.30 15.43 15.04 15.13 410,644 -0.21(-1.39%)
Sep 26, 2019 15.55 15.61 15.15 15.35 513,439 -0.26(-1.68%)
Sep 25, 2019 15.38 15.70 15.16 15.61 906,056 +0.17(+1.07%)
Sep 24, 2019 15.57 15.86 15.33 15.44 1,034,670 +0.11(+0.70%)
Sep 23, 2019 15.18 15.57 14.99 15.34 748,167 +0.16(+1.02%)
Sep 20, 2019 15.74 15.78 15.03 15.18 1,328,548 -0.52(-3.28%)
Sep 19, 2019 15.52 15.76 15.49 15.70 1,017,351 +0.20(+1.32%)
Sep 18, 2019 15.75 15.79 15.29 15.49 492,376 -0.20(-1.30%)
Sep 17, 2019 15.40 15.79 15.40 15.70 878,060 +0.32(+2.09%)
Sep 16, 2019 15.34 15.57 15.27 15.38 495,405 -0.01(-0.06%)
Sep 13, 2019 15.54 15.71 15.38 15.38 520,430 -0.20(-1.31%)
Sep 12, 2019 15.64 15.82 15.48 15.59 405,134 -0.06(-0.37%)
Sep 11, 2019 15.30 15.65 15.23 15.65 551,859 +0.32(+2.09%)
Sep 10, 2019 15.32 15.41 14.95 15.33 1,190,421 -0.09(-0.57%)
Sep 09, 2019 16.27 16.27 15.38 15.41 1,673,582 -0.80(-4.92%)
Sep 06, 2019 16.42 16.47 16.19 16.21 804,002 -0.10(-0.60%)
Sep 05, 2019 16.16 16.37 16.05 16.31 1,037,685 +0.20(+1.27%)
Sep 04, 2019 15.97 16.26 15.97 16.10 956,872 +0.20(+1.28%)
Sep 03, 2019 15.96 16.03 15.73 15.90 776,338 -0.04(-0.24%)
Aug 30, 2019 16.02 16.06 15.89 15.94 1,278,645 -0.02(-0.12%)
Aug 29, 2019 15.92 16.11 15.90 15.96 1,292,792 +0.13(+0.80%)
Aug 28, 2019 15.80 15.90 15.73 15.83 854,729 +0.01(+0.06%)
Aug 27, 2019 15.84 16.03 15.71 15.82 1,442,313 +0.05(+0.31%)
Aug 26, 2019 15.81 15.97 15.68 15.77 1,133,230 +0.15(+0.93%)
Aug 23, 2019 16.02 16.14 15.58 15.63 1,435,042 -0.36(-2.25%)
Aug 22, 2019 15.59 16.07 15.53 15.99 2,158,894 +0.46(+2.94%)
Aug 21, 2019 15.12 15.60 15.06 15.53 2,566,031 +0.49(+3.23%)
Aug 20, 2019 14.96 15.24 14.96 15.04 783,115 +0.15(+0.98%)
Aug 19, 2019 14.87 15.12 14.78 14.90 1,273,857 +0.17(+1.19%)
Aug 16, 2019 14.75 14.82 14.63 14.72 1,625,908 +0.05(+0.33%)
Aug 15, 2019 15.04 15.04 14.63 14.68 1,085,488 -0.24(-1.63%)
Aug 14, 2019 14.82 15.10 14.78 14.92 1,357,161 +0.04(+0.26%)
Aug 13, 2019 14.74 15.01 14.69 14.88 984,513 -0.03(-0.20%)
Aug 12, 2019 14.51 14.94 14.46 14.91 1,084,130 +0.42(+2.88%)
Aug 09, 2019 14.00 14.49 13.94 14.49 1,636,909 +0.59(+4.26%)
Aug 08, 2019 13.64 14.07 13.39 13.90 2,316,484 +0.56(+4.22%)
Aug 07, 2019 13.04 13.35 13.03 13.34 1,443,378 +0.26(+2.00%)
Aug 06, 2019 13.26 13.34 12.86 13.08 701,350 -0.07(-0.52%)
Aug 05, 2019 13.13 13.23 12.94 13.14 691,748 -0.18(-1.38%)
Aug 02, 2019 13.08 13.40 12.95 13.33 661,959 +0.16(+1.25%)
Aug 01, 2019 13.20 13.43 13.09 13.16 1,091,057 +0.00(+0.00%)
Jul 31, 2019 13.20 13.42 13.04 13.16 810,949 -0.01(-0.07%)
Jul 30, 2019 13.10 13.33 13.09 13.17 680,110 -0.02(-0.15%)
Jul 29, 2019 13.06 13.30 12.79 13.19 625,964 +0.14(+1.04%)
Jul 26, 2019 13.13 13.17 12.96 13.06 471,031 +0.01(+0.07%)
Jul 25, 2019 13.39 13.43 12.94 13.05 986,055 -0.29(-2.18%)
Jul 24, 2019 13.06 13.58 13.06 13.34 1,486,936 +0.29(+2.23%)
Jul 23, 2019 12.90 13.11 12.86 13.05 586,557 +0.23(+1.82%)
Jul 22, 2019 12.83 12.98 12.76 12.81 509,232 +0.01(+0.08%)
Jul 19, 2019 12.90 13.02 12.79 12.80 710,103 +0.00(+0.00%)
Jul 18, 2019 12.83 12.88 12.72 12.80 380,943 -0.05(-0.38%)
Jul 17, 2019 12.72 12.90 12.66 12.85 711,632 +0.13(+0.99%)
Jul 16, 2019 12.85 12.93 12.48 12.73 651,941 -0.16(-1.28%)
Jul 15, 2019 12.90 12.91 12.77 12.89 501,361 -0.07(-0.52%)
Jul 12, 2019 12.89 13.03 12.77 12.96 958,351 +0.11(+0.83%)
Jul 11, 2019 12.92 12.92 12.76 12.85 501,393 -0.05(-0.38%)
Jul 10, 2019 12.96 12.99 12.68 12.90 661,565 -0.01(-0.08%)
Jul 09, 2019 12.72 13.01 12.72 12.91 738,843 +0.16(+1.22%)
Jul 08, 2019 12.85 12.91 12.66 12.76 626,518 -0.15(-1.13%)
Jul 05, 2019 13.21 13.21 12.72 12.90 665,258 -0.34(-2.56%)
Jul 03, 2019 12.89 13.38 12.89 13.24 3,384,333 +0.32(+2.48%)
Jul 02, 2019 12.86 13.08 12.71 12.92 1,296,192 +0.15(+1.14%)
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.