Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.52 18.56 18.28 18.37 8,915,923 -0.17(-0.92%)
Jul 30, 2019 18.18 18.54 18.15 18.54 6,101,979 +0.20(+1.09%)
Jul 29, 2019 18.47 18.61 18.33 18.34 5,580,165 -0.17(-0.92%)
Jul 26, 2019 18.21 18.52 18.11 18.51 7,633,300 +0.39(+2.15%)
Jul 25, 2019 18.41 18.51 18.03 18.12 10,946,621 -0.32(-1.74%)
Jul 24, 2019 17.98 18.50 17.98 18.44 10,532,576 +0.47(+2.62%)
Jul 23, 2019 17.41 18.01 17.35 17.97 10,200,711 +0.60(+3.45%)
Jul 22, 2019 17.45 17.50 17.32 17.37 10,351,942 -0.08(-0.46%)
Jul 19, 2019 17.34 17.59 17.29 17.45 7,597,700 +0.14(+0.81%)
Jul 18, 2019 17.17 17.52 17.05 17.31 10,129,983 +0.18(+1.05%)
Jul 17, 2019 17.26 17.33 17.08 17.13 9,816,475 -0.25(-1.44%)
Jul 16, 2019 17.40 17.52 17.19 17.38 13,353,350 -0.21(-1.19%)
Jul 15, 2019 17.88 17.93 17.52 17.59 8,473,051 -0.28(-1.57%)
Jul 12, 2019 17.88 17.93 17.73 17.87 6,045,000 +0.04(+0.22%)
Jul 11, 2019 17.62 17.85 17.58 17.83 6,504,529 +0.22(+1.25%)
Jul 10, 2019 17.78 17.88 17.55 17.61 7,392,081 -0.23(-1.29%)
Jul 09, 2019 17.73 17.99 17.65 17.84 7,963,914 +0.03(+0.17%)
Jul 08, 2019 17.86 18.02 17.72 17.81 6,781,104 -0.19(-1.06%)
Jul 05, 2019 17.99 18.23 17.92 18.00 5,721,700 +0.21(+1.18%)
Jul 03, 2019 17.75 17.80 17.58 17.79 4,519,600 +0.12(+0.68%)
Jul 02, 2019 17.83 17.90 17.55 17.67 9,047,642 -0.17(-0.95%)
Jul 01, 2019 17.94 18.07 17.68 17.84 8,055,721 +0.09(+0.51%)
Jun 28, 2019 17.58 17.78 17.35 17.75 13,264,700 +0.41(+2.36%)
Jun 27, 2019 17.25 17.48 17.25 17.34 10,968,932 +0.17(+0.99%)
Jun 26, 2019 17.09 17.28 17.06 17.17 9,131,218 +0.14(+0.82%)
Jun 25, 2019 17.06 17.10 16.80 17.03 8,734,808 -0.07(-0.41%)
Jun 24, 2019 17.07 17.32 16.95 17.10 9,008,227 +0.05(+0.29%)
Jun 21, 2019 16.97 17.25 16.94 17.05 18,507,600 +0.17(+1.01%)
Jun 20, 2019 17.00 17.04 16.46 16.88 16,032,689 -0.08(-0.47%)
Jun 19, 2019 17.28 17.48 16.90 16.96 9,110,516 -0.24(-1.40%)
Jun 18, 2019 16.88 17.24 16.80 17.20 9,999,185 +0.32(+1.90%)
Jun 17, 2019 17.14 17.28 16.84 16.88 6,513,042 -0.27(-1.57%)
Jun 14, 2019 17.06 17.16 16.77 17.15 7,999,700 +0.08(+0.47%)
Jun 13, 2019 17.09 17.20 16.97 17.07 5,328,504 +0.05(+0.29%)
Jun 12, 2019 17.20 17.37 16.95 17.02 5,332,754 -0.22(-1.28%)
Jun 11, 2019 17.04 17.39 17.04 17.24 9,191,559 +0.32(+1.89%)
Jun 10, 2019 16.90 17.16 16.88 16.92 12,329,724 +0.21(+1.26%)
Jun 07, 2019 16.85 16.89 16.68 16.71 7,606,000 -0.23(-1.36%)
Jun 06, 2019 16.86 17.00 16.73 16.94 4,795,390 +0.05(+0.30%)
Jun 05, 2019 16.94 16.97 16.63 16.89 7,006,151 -0.05(-0.30%)
Jun 04, 2019 16.56 16.97 16.49 16.94 7,548,980 +0.66(+4.05%)
Jun 03, 2019 15.94 16.37 15.86 16.28 7,567,075 +0.31(+1.94%)
May 31, 2019 16.05 16.21 15.95 15.97 8,394,000 -0.33(-2.02%)
May 30, 2019 16.50 16.63 16.15 16.30 5,015,323 -0.18(-1.09%)
May 29, 2019 16.17 16.51 16.04 16.48 7,327,959 +0.13(+0.80%)
May 28, 2019 16.53 16.62 16.35 16.35 7,646,468 -0.28(-1.68%)
May 24, 2019 16.45 16.67 16.42 16.63 5,872,100 +0.11(+0.67%)
May 23, 2019 16.55 16.58 16.33 16.52 7,115,609 -0.19(-1.14%)
May 22, 2019 16.84 16.84 16.71 16.71 8,112,390 -0.24(-1.42%)
May 21, 2019 16.92 17.12 16.90 16.95 7,771,527 +0.08(+0.47%)
May 20, 2019 16.77 16.96 16.73 16.87 9,132,944 +0.12(+0.72%)
May 17, 2019 16.54 17.11 16.54 16.75 10,500,400 -0.02(-0.12%)
May 16, 2019 16.71 16.95 16.66 16.77 7,353,269 +0.20(+1.21%)
May 15, 2019 16.61 16.71 16.30 16.57 11,642,762 -0.35(-2.07%)
May 14, 2019 16.52 17.01 16.52 16.92 14,239,155 +0.39(+2.36%)
May 13, 2019 16.92 16.99 16.46 16.53 15,648,466 -0.77(-4.45%)
May 10, 2019 17.17 17.40 16.96 17.30 9,186,800 +0.01(+0.06%)
May 09, 2019 17.01 17.32 16.86 17.29 10,169,404 +0.11(+0.64%)
May 08, 2019 17.28 17.41 17.17 17.18 12,551,854 -0.17(-0.98%)
May 07, 2019 17.44 17.56 17.24 17.35 10,326,998 -0.33(-1.87%)
May 06, 2019 17.38 17.83 17.38 17.68 9,220,412 -0.04(-0.23%)
May 03, 2019 17.64 17.84 17.58 17.72 10,898,500 +0.11(+0.62%)
May 02, 2019 17.40 17.62 17.29 17.61 9,796,280 +0.26(+1.50%)
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.