Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.78 16.84 16.55 16.82 3,760,140 -0.06(-0.36%)
Oct 30, 2019 17.02 17.17 16.80 16.88 3,748,474 -0.17(-1.00%)
Oct 29, 2019 17.26 17.33 16.99 17.05 4,228,899 -0.29(-1.67%)
Oct 28, 2019 17.10 17.40 17.10 17.34 4,459,553 +0.29(+1.70%)
Oct 25, 2019 16.96 17.18 16.72 17.05 4,928,900 +0.11(+0.65%)
Oct 24, 2019 17.39 17.40 16.86 16.94 7,776,466 -0.34(-1.97%)
Oct 23, 2019 16.71 17.32 16.46 17.28 9,404,984 +1.25(+7.80%)
Oct 22, 2019 16.05 16.33 15.91 16.03 8,105,587 -0.12(-0.74%)
Oct 21, 2019 16.16 16.37 16.07 16.15 6,081,773 +0.26(+1.64%)
Oct 18, 2019 15.61 15.94 15.61 15.89 5,733,600 +0.26(+1.66%)
Oct 17, 2019 15.79 15.85 15.59 15.63 5,512,312 -0.02(-0.13%)
Oct 16, 2019 15.78 16.03 15.65 15.65 4,531,173 -0.14(-0.89%)
Oct 15, 2019 15.80 16.11 15.61 15.79 5,908,053 +0.08(+0.51%)
Oct 14, 2019 15.70 15.76 15.46 15.71 4,396,990 -0.13(-0.82%)
Oct 11, 2019 15.67 16.14 15.67 15.84 5,396,200 +0.49(+3.19%)
Oct 10, 2019 15.35 15.52 15.24 15.35 6,453,074 -0.04(-0.26%)
Oct 09, 2019 15.46 15.54 15.28 15.39 4,356,216 +0.01(+0.07%)
Oct 08, 2019 15.53 15.61 15.36 15.38 3,738,220 -0.35(-2.23%)
Oct 07, 2019 15.78 15.97 15.55 15.73 2,836,539 -0.16(-1.01%)
Oct 04, 2019 15.74 15.89 15.57 15.89 4,430,000 +0.12(+0.76%)
Oct 03, 2019 15.63 15.77 15.29 15.77 4,576,838 +0.06(+0.38%)
Oct 02, 2019 16.04 16.12 15.67 15.71 5,275,132 -0.55(-3.38%)
Oct 01, 2019 16.97 17.00 16.09 16.26 6,299,684 -0.68(-4.01%)
Sep 30, 2019 17.02 17.19 16.87 16.94 4,297,912 -0.08(-0.47%)
Sep 27, 2019 16.97 17.19 16.89 17.02 4,139,100 +0.16(+0.95%)
Sep 26, 2019 16.98 16.98 16.71 16.86 3,322,236 -0.09(-0.53%)
Sep 25, 2019 16.72 16.98 16.61 16.95 2,890,947 +0.24(+1.44%)
Sep 24, 2019 17.11 17.24 16.62 16.71 5,282,063 -0.29(-1.71%)
Sep 23, 2019 16.62 17.15 16.55 17.00 4,300,926 +0.13(+0.77%)
Sep 20, 2019 17.11 17.33 16.85 16.87 8,067,600 -0.18(-1.06%)
Sep 19, 2019 16.95 17.25 16.94 17.05 3,967,423 +0.11(+0.65%)
Sep 18, 2019 16.94 17.13 16.80 16.94 4,735,317 -0.10(-0.59%)
Sep 17, 2019 17.09 17.10 16.79 17.04 3,853,010 -0.19(-1.10%)
Sep 16, 2019 17.19 17.43 17.15 17.23 5,009,595 -0.17(-0.98%)
Sep 13, 2019 17.54 17.59 17.16 17.40 6,538,100 +0.14(+0.81%)
Sep 12, 2019 17.10 17.48 16.73 17.26 7,180,298 -0.31(-1.76%)
Sep 11, 2019 17.09 17.57 16.76 17.57 6,990,943 +0.53(+3.11%)
Sep 10, 2019 16.56 17.07 16.55 17.04 5,440,448 +0.63(+3.84%)
Sep 09, 2019 16.15 16.53 16.13 16.41 5,045,915 +0.43(+2.69%)
Sep 06, 2019 15.97 16.09 15.73 15.98 4,933,700 -0.07(-0.44%)
Sep 05, 2019 15.87 16.28 15.87 16.05 3,681,904 +0.45(+2.88%)
Sep 04, 2019 15.66 15.68 15.49 15.60 3,454,827 +0.07(+0.45%)
Sep 03, 2019 15.53 15.62 15.30 15.53 6,436,822 -0.17(-1.08%)
Aug 30, 2019 15.73 15.87 15.64 15.70 3,729,700 +0.08(+0.51%)
Aug 29, 2019 15.65 15.72 15.54 15.62 4,259,826 +0.19(+1.23%)
Aug 28, 2019 15.20 15.56 15.16 15.43 5,217,122 +0.12(+0.78%)
Aug 27, 2019 15.75 15.89 15.16 15.31 9,799,529 -0.37(-2.36%)
Aug 26, 2019 15.80 15.86 15.58 15.68 6,812,149 +0.06(+0.38%)
Aug 23, 2019 15.82 15.96 15.56 15.62 5,720,500 -0.28(-1.76%)
Aug 22, 2019 15.69 16.04 15.65 15.90 5,133,402 +0.33(+2.12%)
Aug 21, 2019 15.62 15.67 15.47 15.57 3,783,240 +0.12(+0.78%)
Aug 20, 2019 15.61 15.72 15.43 15.45 4,759,024 -0.26(-1.65%)
Aug 19, 2019 15.92 15.97 15.69 15.71 4,484,531 +0.06(+0.38%)
Aug 16, 2019 15.36 15.74 15.36 15.65 3,764,900 +0.45(+2.96%)
Aug 15, 2019 15.46 15.57 15.15 15.20 4,415,496 -0.12(-0.78%)
Aug 14, 2019 15.38 15.55 15.19 15.32 6,708,870 -0.84(-5.20%)
Aug 13, 2019 16.06 16.52 15.86 16.16 7,676,850 +0.10(+0.62%)
Aug 12, 2019 16.13 16.16 15.79 16.06 5,828,375 -0.31(-1.89%)
Aug 09, 2019 16.92 16.97 16.30 16.37 6,736,000 -0.70(-4.10%)
Aug 08, 2019 17.02 17.12 16.88 17.07 3,824,591 +0.22(+1.31%)
Aug 07, 2019 16.80 16.92 16.19 16.85 9,486,365 -0.38(-2.21%)
Aug 06, 2019 17.37 17.43 17.01 17.23 5,570,457 +0.06(+0.35%)
Aug 05, 2019 17.42 17.52 16.96 17.17 6,428,339 -0.67(-3.76%)
Aug 02, 2019 17.90 18.10 17.70 17.84 5,407,300 -0.18(-1.00%)
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.