Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16.40 17.39 16.02 17.24 751,500 +1.49(+9.46%)
Aug 29, 2019 15.13 15.80 15.13 15.75 267,837 +0.72(+4.79%)
Aug 28, 2019 14.26 15.15 14.10 15.03 209,690 +0.71(+4.96%)
Aug 27, 2019 15.28 15.33 14.30 14.32 281,609 -0.95(-6.22%)
Aug 26, 2019 14.86 15.48 14.62 15.27 271,361 +0.31(+2.07%)
Aug 23, 2019 15.37 15.88 14.94 14.96 333,600 -0.59(-3.79%)
Aug 22, 2019 15.26 15.79 15.00 15.55 304,731 +0.41(+2.71%)
Aug 21, 2019 14.76 15.38 14.42 15.14 393,493 +0.46(+3.13%)
Aug 20, 2019 14.79 15.20 14.55 14.68 290,385 -0.11(-0.74%)
Aug 19, 2019 14.20 15.00 14.15 14.79 520,992 +0.74(+5.27%)
Aug 16, 2019 14.77 14.92 14.00 14.05 538,200 -0.49(-3.37%)
Aug 15, 2019 15.00 15.25 14.36 14.54 371,899 -0.41(-2.74%)
Aug 14, 2019 16.01 16.16 14.31 14.95 816,821 -1.05(-6.56%)
Aug 13, 2019 17.80 18.00 15.90 16.00 950,112 -1.71(-9.66%)
Aug 12, 2019 18.20 18.39 16.59 17.71 961,194 -0.25(-1.39%)
Aug 09, 2019 18.18 18.49 17.31 17.96 514,900 -0.19(-1.05%)
Aug 08, 2019 16.95 18.50 16.88 18.15 447,473 +1.14(+6.70%)
Aug 07, 2019 16.40 17.05 16.01 17.01 272,747 +0.46(+2.78%)
Aug 06, 2019 16.63 16.87 15.99 16.55 314,970 +0.10(+0.61%)
Aug 05, 2019 16.41 16.68 15.81 16.45 352,733 -0.48(-2.84%)
Aug 02, 2019 16.94 17.30 16.75 16.93 221,800 -0.10(-0.59%)
Aug 01, 2019 17.70 18.03 16.76 17.03 432,528 -0.72(-4.06%)
Jul 31, 2019 18.59 18.82 17.62 17.75 491,989 -0.57(-3.11%)
Jul 30, 2019 18.00 18.61 17.62 18.32 525,776 +0.23(+1.27%)
Jul 29, 2019 18.00 18.13 17.14 18.09 315,063 +0.44(+2.49%)
Jul 26, 2019 16.39 17.90 16.39 17.65 368,400 +1.28(+7.82%)
Jul 25, 2019 17.42 17.59 16.07 16.37 510,983 -1.02(-5.87%)
Jul 24, 2019 17.52 17.80 16.93 17.39 376,930 -0.01(-0.06%)
Jul 23, 2019 18.45 18.64 17.20 17.40 537,362 -1.08(-5.84%)
Jul 22, 2019 19.05 19.49 17.72 18.48 932,302 -0.52(-2.74%)
Jul 19, 2019 20.06 20.27 18.74 19.00 903,200 -0.87(-4.38%)
Jul 18, 2019 17.95 20.24 17.52 19.87 1,416,455 +2.05(+11.50%)
Jul 17, 2019 17.06 18.17 16.42 17.82 862,204 +0.86(+5.07%)
Jul 16, 2019 15.96 16.97 15.86 16.96 464,811 +0.97(+6.07%)
Jul 15, 2019 15.70 16.28 15.63 15.99 340,842 +0.30(+1.91%)
Jul 12, 2019 15.74 15.98 15.31 15.69 238,500 -0.03(-0.19%)
Jul 11, 2019 15.93 16.58 15.23 15.72 711,698 -0.03(-0.19%)
Jul 10, 2019 15.31 15.85 15.05 15.75 606,380 +0.52(+3.41%)
Jul 09, 2019 14.88 15.34 14.69 15.23 258,819 +0.23(+1.53%)
Jul 08, 2019 14.75 15.89 14.63 15.00 593,096 +0.09(+0.60%)
Jul 05, 2019 14.07 15.09 14.01 14.91 465,200 +0.83(+5.89%)
Jul 03, 2019 13.91 14.18 13.70 14.08 380,200 +0.17(+1.22%)
Jul 02, 2019 14.60 14.81 13.78 13.91 641,854 -0.69(-4.73%)
Jul 01, 2019 14.89 15.40 14.40 14.60 547,077 -0.02(-0.14%)
Jun 28, 2019 14.27 14.76 13.81 14.62 693,300 +0.25(+1.74%)
Jun 27, 2019 14.70 14.70 13.61 14.37 539,549 +0.43(+3.08%)
Jun 26, 2019 14.40 14.74 13.81 13.94 572,101 -0.32(-2.24%)
Jun 25, 2019 14.93 15.08 13.92 14.26 1,434,094 +0.49(+3.56%)
Jun 24, 2019 13.55 13.82 13.12 13.77 375,349 +0.21(+1.55%)
Jun 21, 2019 13.86 13.86 13.08 13.56 501,900 -0.30(-2.16%)
Jun 20, 2019 14.55 14.55 13.65 13.86 549,366 +0.19(+1.39%)
Jun 19, 2019 13.08 13.90 13.08 13.67 416,641 +0.43(+3.25%)
Jun 18, 2019 13.99 14.21 13.06 13.24 701,495 -0.70(-5.02%)
Jun 17, 2019 14.50 14.50 13.50 13.94 716,945 +0.15(+1.09%)
Jun 14, 2019 13.85 14.10 13.15 13.79 694,100 -0.15(-1.08%)
Jun 13, 2019 13.53 14.15 13.01 13.94 600,874 +0.43(+3.18%)
Jun 12, 2019 13.37 13.62 12.75 13.51 517,968 +0.32(+2.43%)
Jun 11, 2019 13.80 13.87 12.56 13.19 1,093,465 -0.96(-6.78%)
Jun 10, 2019 14.63 15.27 14.00 14.15 925,855 -0.34(-2.35%)
Jun 07, 2019 16.92 16.92 14.44 14.49 1,472,600 -2.32(-13.80%)
Jun 06, 2019 16.68 17.79 16.03 16.81 1,752,077 +0.46(+2.81%)
Jun 05, 2019 14.40 16.82 14.07 16.35 1,795,232 +2.28(+16.20%)
Jun 04, 2019 14.36 14.54 13.75 14.07 636,054 -0.10(-0.71%)
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.