Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.62 15.72 15.38 15.62 610,516 +0.05(+0.32%)
Sep 27, 2019 15.74 15.88 15.48 15.57 399,100 -0.22(-1.39%)
Sep 26, 2019 16.00 16.06 15.59 15.79 499,005 -0.27(-1.68%)
Sep 25, 2019 15.83 16.15 15.60 16.06 880,585 +0.17(+1.07%)
Sep 24, 2019 16.02 16.32 15.77 15.89 1,005,583 +0.11(+0.70%)
Sep 23, 2019 15.62 16.02 15.42 15.78 727,135 +0.16(+1.02%)
Sep 20, 2019 16.20 16.24 15.46 15.62 1,291,200 -0.53(-3.28%)
Sep 19, 2019 15.97 16.22 15.94 16.15 988,751 +0.21(+1.32%)
Sep 18, 2019 16.21 16.25 15.73 15.94 478,535 -0.21(-1.30%)
Sep 17, 2019 15.85 16.25 15.85 16.15 853,376 +0.33(+2.09%)
Sep 16, 2019 15.78 16.02 15.71 15.82 481,478 -0.01(-0.06%)
Sep 13, 2019 15.99 16.16 15.82 15.83 505,800 -0.21(-1.31%)
Sep 12, 2019 16.09 16.28 15.93 16.04 393,745 -0.06(-0.37%)
Sep 11, 2019 15.74 16.10 15.67 16.10 536,345 +0.33(+2.09%)
Sep 10, 2019 15.76 15.86 15.38 15.77 1,156,956 -0.09(-0.57%)
Sep 09, 2019 16.74 16.74 15.83 15.86 1,626,534 -0.82(-4.92%)
Sep 06, 2019 16.90 16.95 16.66 16.68 781,400 -0.10(-0.60%)
Sep 05, 2019 16.63 16.84 16.51 16.78 1,008,514 +0.21(+1.27%)
Sep 04, 2019 16.43 16.73 16.43 16.57 929,972 +0.21(+1.28%)
Sep 03, 2019 16.42 16.49 16.18 16.36 754,514 -0.04(-0.24%)
Aug 30, 2019 16.48 16.52 16.35 16.40 1,242,700 -0.02(-0.12%)
Aug 29, 2019 16.38 16.58 16.36 16.42 1,256,449 +0.13(+0.80%)
Aug 28, 2019 16.26 16.36 16.19 16.29 830,701 +0.01(+0.06%)
Aug 27, 2019 16.30 16.49 16.16 16.28 1,401,767 +0.05(+0.31%)
Aug 26, 2019 16.27 16.43 16.13 16.23 1,101,373 +0.15(+0.93%)
Aug 23, 2019 16.48 16.61 16.03 16.08 1,394,700 -0.37(-2.25%)
Aug 22, 2019 16.04 16.53 15.98 16.45 2,098,203 +0.47(+2.94%)
Aug 21, 2019 15.56 16.05 15.50 15.98 2,493,894 +0.50(+3.23%)
Aug 20, 2019 15.39 15.68 15.39 15.48 761,100 +0.15(+0.98%)
Aug 19, 2019 15.30 15.56 15.21 15.33 1,238,046 +0.18(+1.19%)
Aug 16, 2019 15.18 15.25 15.05 15.15 1,580,200 +0.02(+0.13%)
Aug 15, 2019 15.50 15.50 15.08 15.13 1,052,923 -0.25(-1.63%)
Aug 14, 2019 15.28 15.56 15.24 15.38 1,316,445 +0.04(+0.26%)
Aug 13, 2019 15.20 15.47 15.14 15.34 954,977 -0.03(-0.20%)
Aug 12, 2019 14.96 15.40 14.91 15.37 1,051,605 +0.43(+2.88%)
Aug 09, 2019 14.43 14.94 14.37 14.94 1,587,800 +0.61(+4.26%)
Aug 08, 2019 14.06 14.50 13.80 14.33 2,246,987 +0.58(+4.22%)
Aug 07, 2019 13.44 13.76 13.43 13.75 1,400,076 +0.27(+2.00%)
Aug 06, 2019 13.67 13.75 13.26 13.48 680,309 -0.07(-0.52%)
Aug 05, 2019 13.54 13.64 13.34 13.55 670,995 -0.19(-1.38%)
Aug 02, 2019 13.48 13.81 13.35 13.74 642,100 +0.17(+1.25%)
Aug 01, 2019 13.61 13.85 13.49 13.57 1,058,325 +0.00(+0.00%)
Jul 31, 2019 13.61 13.84 13.44 13.57 786,620 -0.01(-0.07%)
Jul 30, 2019 13.51 13.74 13.49 13.58 659,706 -0.02(-0.15%)
Jul 29, 2019 13.46 13.71 13.19 13.60 607,185 +0.14(+1.04%)
Jul 26, 2019 13.54 13.58 13.36 13.46 456,900 +0.01(+0.07%)
Jul 25, 2019 13.80 13.85 13.34 13.45 956,473 -0.30(-2.18%)
Jul 24, 2019 13.46 14.00 13.46 13.75 1,442,327 +0.30(+2.23%)
Jul 23, 2019 13.30 13.52 13.26 13.45 568,960 +0.24(+1.82%)
Jul 22, 2019 13.23 13.38 13.15 13.21 493,955 +0.01(+0.08%)
Jul 19, 2019 13.30 13.42 13.19 13.20 688,800 +0.00(+0.00%)
Jul 18, 2019 13.23 13.28 13.12 13.20 369,515 -0.05(-0.38%)
Jul 17, 2019 13.11 13.30 13.05 13.25 690,283 +0.13(+0.99%)
Jul 16, 2019 13.25 13.33 12.87 13.12 632,383 -0.17(-1.28%)
Jul 15, 2019 13.30 13.31 13.17 13.29 486,320 -0.07(-0.52%)
Jul 12, 2019 13.29 13.43 13.17 13.36 929,600 +0.11(+0.83%)
Jul 11, 2019 13.32 13.32 13.15 13.25 486,351 -0.05(-0.38%)
Jul 10, 2019 13.36 13.39 13.07 13.30 641,718 -0.01(-0.08%)
Jul 09, 2019 13.11 13.41 13.11 13.31 716,677 +0.16(+1.22%)
Jul 08, 2019 13.25 13.31 13.05 13.15 607,722 -0.15(-1.13%)
Jul 05, 2019 13.62 13.62 13.11 13.30 645,300 -0.35(-2.56%)
Jul 03, 2019 13.29 13.79 13.29 13.65 3,282,800 +0.33(+2.48%)
Jul 02, 2019 13.26 13.48 13.10 13.32 1,257,305 +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.