Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 17.43 17.50 17.01 17.24 5,604,705 +0.07(+0.39%)
Jun 28, 2019 17.24 17.35 17.04 17.17 6,315,553 +0.08(+0.49%)
Jun 27, 2019 16.96 17.20 16.96 17.09 4,547,662 +0.22(+1.29%)
Jun 26, 2019 16.90 16.98 16.72 16.87 7,036,950 +0.08(+0.45%)
Jun 25, 2019 17.08 17.10 16.75 16.80 5,271,750 -0.38(-2.20%)
Jun 24, 2019 17.29 17.57 17.15 17.17 3,970,708 -0.11(-0.63%)
Jun 21, 2019 17.37 17.59 17.17 17.28 7,242,980 -0.13(-0.72%)
Jun 20, 2019 17.25 17.47 17.18 17.41 3,424,770 +0.34(+1.97%)
Jun 19, 2019 17.22 17.33 17.01 17.07 4,031,443 -0.01(-0.05%)
Jun 18, 2019 16.96 17.33 16.86 17.08 5,287,124 +0.17(+0.99%)
Jun 17, 2019 17.31 17.31 16.86 16.91 4,435,477 -0.41(-2.37%)
Jun 14, 2019 17.28 17.38 17.01 17.33 3,517,906 +0.04(+0.24%)
Jun 13, 2019 17.22 17.35 17.03 17.28 4,391,516 +0.10(+0.59%)
Jun 12, 2019 17.30 17.33 16.99 17.18 4,107,344 -0.12(-0.68%)
Jun 11, 2019 17.38 17.65 17.20 17.30 5,586,817 +0.11(+0.63%)
Jun 10, 2019 17.42 17.48 17.09 17.19 6,389,271 -0.08(-0.49%)
Jun 07, 2019 17.21 17.42 17.19 17.28 5,291,036 -0.15(-0.87%)
Jun 06, 2019 17.25 17.50 17.20 17.43 5,668,136 +0.12(+0.68%)
Jun 05, 2019 17.40 17.44 17.02 17.31 6,034,291 -0.07(-0.39%)
Jun 04, 2019 17.09 17.38 16.91 17.38 5,191,625 +0.60(+3.55%)
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.