Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.57 14.71 14.44 14.50 5,021,880 -0.07(-0.47%)
Sep 27, 2019 14.52 14.71 14.46 14.57 4,836,316 +0.14(+0.95%)
Sep 26, 2019 14.53 14.53 14.30 14.43 3,881,854 -0.08(-0.53%)
Sep 25, 2019 14.31 14.53 14.22 14.51 3,377,916 +0.21(+1.44%)
Sep 24, 2019 14.64 14.75 14.22 14.30 6,171,807 -0.25(-1.71%)
Sep 23, 2019 14.22 14.68 14.16 14.55 5,025,401 +0.11(+0.77%)
Sep 20, 2019 14.64 14.83 14.42 14.44 9,426,558 -0.15(-1.06%)
Sep 19, 2019 14.51 14.76 14.50 14.59 4,635,721 +0.09(+0.65%)
Sep 18, 2019 14.50 14.66 14.38 14.50 5,532,964 -0.09(-0.59%)
Sep 17, 2019 14.63 14.63 14.37 14.58 4,502,035 -0.16(-1.10%)
Sep 16, 2019 14.71 14.92 14.68 14.75 5,853,443 -0.15(-0.98%)
Sep 13, 2019 15.01 15.05 14.69 14.89 7,639,419 +0.12(+0.81%)
Sep 12, 2019 14.63 14.96 14.32 14.77 8,389,793 -0.27(-1.76%)
Sep 11, 2019 14.63 15.04 14.34 15.04 8,168,542 +0.45(+3.11%)
Sep 10, 2019 14.17 14.61 14.16 14.58 6,356,872 +0.54(+3.84%)
Sep 09, 2019 13.82 14.15 13.80 14.04 5,895,881 +0.37(+2.69%)
Sep 06, 2019 13.67 13.77 13.46 13.68 5,764,764 -0.06(-0.44%)
Sep 05, 2019 13.58 13.93 13.58 13.74 4,302,107 +0.39(+2.88%)
Sep 04, 2019 13.40 13.42 13.26 13.35 4,036,780 +0.06(+0.45%)
Sep 03, 2019 13.29 13.37 13.09 13.29 7,521,081 -0.15(-1.08%)
Aug 30, 2019 13.46 13.58 13.39 13.44 4,357,954 +0.07(+0.51%)
Aug 29, 2019 13.39 13.45 13.30 13.37 4,977,378 +0.16(+1.23%)
Aug 28, 2019 13.01 13.32 12.97 13.21 6,095,927 +0.10(+0.78%)
Aug 27, 2019 13.48 13.60 12.97 13.10 11,450,224 -0.32(-2.36%)
Aug 26, 2019 13.52 13.57 13.34 13.42 7,959,631 +0.05(+0.38%)
Aug 23, 2019 13.54 13.66 13.32 13.37 6,684,097 -0.24(-1.76%)
Aug 22, 2019 13.43 13.73 13.39 13.61 5,998,105 +0.28(+2.12%)
Aug 21, 2019 13.37 13.41 13.24 13.33 4,420,513 +0.10(+0.78%)
Aug 20, 2019 13.36 13.45 13.21 13.22 5,560,664 -0.22(-1.65%)
Aug 19, 2019 13.62 13.67 13.43 13.45 5,239,934 +0.05(+0.38%)
Aug 16, 2019 13.15 13.47 13.15 13.39 4,399,084 +0.39(+2.96%)
Aug 15, 2019 13.23 13.33 12.97 13.01 5,159,270 -0.10(-0.78%)
Aug 14, 2019 13.16 13.31 13.00 13.11 7,838,955 -0.45(-3.34%)
Aug 13, 2019 13.48 13.87 13.31 13.56 9,145,426 +0.08(+0.62%)
Aug 12, 2019 13.54 13.56 13.25 13.48 6,943,338 -0.26(-1.89%)
Aug 09, 2019 14.20 14.24 13.68 13.74 8,024,591 -0.59(-4.10%)
Aug 08, 2019 14.29 14.37 14.17 14.33 4,556,232 +0.18(+1.31%)
Aug 07, 2019 14.10 14.20 13.59 14.14 11,301,099 -0.32(-2.21%)
Aug 06, 2019 14.58 14.63 14.28 14.46 6,636,081 +0.05(+0.35%)
Aug 05, 2019 14.62 14.71 14.24 14.41 7,658,075 -0.56(-3.76%)
Aug 02, 2019 15.03 15.19 14.85 14.98 6,441,712 -0.15(-1.00%)
Aug 01, 2019 16.00 16.00 15.10 15.13 9,743,956 -0.98(-6.10%)
Jul 31, 2019 16.26 16.26 15.92 16.11 20,591,174 -0.15(-0.93%)
Jul 30, 2019 16.06 16.26 15.79 16.26 6,205,009 +0.03(+0.21%)
Jul 29, 2019 16.42 16.45 16.15 16.23 7,502,102 -0.23(-1.43%)
Jul 26, 2019 16.31 16.47 16.10 16.46 6,384,649 +0.07(+0.41%)
Jul 25, 2019 16.95 17.07 16.02 16.39 10,400,869 -0.44(-2.64%)
Jul 24, 2019 16.42 16.91 16.40 16.84 8,679,575 +0.33(+1.98%)
Jul 23, 2019 16.49 16.60 16.34 16.51 6,158,109 +0.13(+0.77%)
Jul 22, 2019 16.60 16.67 16.24 16.39 6,110,239 -0.21(-1.26%)
Jul 19, 2019 16.56 16.80 16.56 16.60 4,324,654 +0.08(+0.51%)
Jul 18, 2019 16.30 16.53 16.28 16.51 4,656,327 +0.18(+1.13%)
Jul 17, 2019 16.62 16.69 16.18 16.33 6,096,615 -0.38(-2.26%)
Jul 16, 2019 16.94 16.94 16.69 16.70 5,641,762 -0.18(-1.09%)
Jul 15, 2019 16.91 17.15 16.85 16.89 4,864,670 -0.01(-0.05%)
Jul 12, 2019 16.71 17.03 16.70 16.90 5,632,343 +0.28(+1.67%)
Jul 11, 2019 17.06 17.10 16.51 16.62 8,411,623 -0.53(-3.08%)
Jul 10, 2019 17.38 17.49 17.10 17.15 5,271,973 -0.17(-0.97%)
Jul 09, 2019 17.17 17.40 17.10 17.32 4,622,936 +0.03(+0.19%)
Jul 08, 2019 17.43 17.57 17.24 17.28 4,762,486 -0.32(-1.81%)
Jul 05, 2019 17.53 17.71 17.49 17.60 3,279,527 +0.13(+0.72%)
Jul 03, 2019 17.32 17.63 17.29 17.48 2,729,862 +0.23(+1.36%)
Jul 02, 2019 17.19 17.31 17.15 17.24 13,879,815 +0.00(+0.00%)
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.