Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.97 16.01 15.76 15.84 10,338,459 -0.15(-0.92%)
Jul 30, 2019 15.68 15.99 15.65 15.99 7,075,550 +0.17(+1.09%)
Jul 29, 2019 15.93 16.05 15.81 15.82 6,470,481 -0.15(-0.92%)
Jul 26, 2019 15.70 15.97 15.62 15.96 8,851,194 +0.34(+2.15%)
Jul 25, 2019 15.88 15.96 15.55 15.63 12,693,155 -0.28(-1.73%)
Jul 24, 2019 15.51 15.95 15.51 15.90 12,213,049 +0.41(+2.62%)
Jul 23, 2019 15.01 15.54 14.96 15.50 11,828,235 +0.52(+3.45%)
Jul 22, 2019 15.05 15.09 14.94 14.98 12,003,595 -0.07(-0.46%)
Jul 19, 2019 14.95 15.17 14.91 15.05 8,809,914 +0.12(+0.81%)
Jul 18, 2019 14.81 15.11 14.70 14.93 11,746,223 +0.16(+1.05%)
Jul 17, 2019 14.89 14.94 14.73 14.77 11,382,694 -0.22(-1.44%)
Jul 16, 2019 15.01 15.11 14.82 14.99 15,483,878 -0.18(-1.19%)
Jul 15, 2019 15.42 15.46 15.11 15.17 9,824,927 -0.24(-1.57%)
Jul 12, 2019 15.42 15.46 15.29 15.41 7,009,480 +0.03(+0.22%)
Jul 11, 2019 15.20 15.39 15.16 15.38 7,542,327 +0.19(+1.25%)
Jul 10, 2019 15.33 15.42 15.14 15.19 8,571,488 -0.20(-1.29%)
Jul 09, 2019 15.29 15.51 15.22 15.39 9,234,557 +0.03(+0.17%)
Jul 08, 2019 15.40 15.54 15.28 15.36 7,863,029 -0.16(-1.06%)
Jul 05, 2019 15.51 15.72 15.45 15.52 6,634,597 +0.18(+1.18%)
Jul 03, 2019 15.31 15.36 15.16 15.34 5,240,702 +0.10(+0.68%)
Jul 02, 2019 15.38 15.44 15.14 15.24 10,491,194 -0.15(-0.95%)
Jul 01, 2019 15.47 15.58 15.25 15.39 9,341,012 +0.08(+0.51%)
Jun 28, 2019 15.16 15.33 14.96 15.31 15,381,084 +0.35(+2.36%)
Jun 27, 2019 14.88 15.07 14.87 14.95 12,719,026 +0.15(+0.99%)
Jun 26, 2019 14.74 14.90 14.71 14.81 10,588,105 +0.12(+0.82%)
Jun 25, 2019 14.71 14.75 14.49 14.69 10,128,447 -0.06(-0.41%)
Jun 24, 2019 14.72 14.94 14.62 14.75 10,445,490 +0.04(+0.29%)
Jun 21, 2019 14.63 14.88 14.61 14.70 21,460,490 +0.15(+1.01%)
Jun 20, 2019 14.66 14.70 14.20 14.56 18,590,706 -0.07(-0.47%)
Jun 19, 2019 14.90 15.07 14.57 14.63 10,564,100 -0.21(-1.39%)
Jun 18, 2019 14.56 14.86 14.49 14.83 11,594,556 +0.28(+1.90%)
Jun 17, 2019 14.78 14.90 14.52 14.56 7,552,198 -0.23(-1.57%)
Jun 14, 2019 14.71 14.80 14.46 14.79 9,276,053 +0.07(+0.47%)
Jun 13, 2019 14.74 14.84 14.63 14.72 6,178,667 +0.04(+0.29%)
Jun 12, 2019 14.83 14.98 14.62 14.68 6,183,595 -0.19(-1.28%)
Jun 11, 2019 14.70 14.99 14.70 14.87 10,658,073 +0.28(+1.89%)
Jun 10, 2019 14.57 14.80 14.56 14.59 14,296,933 +0.18(+1.26%)
Jun 07, 2019 14.53 14.57 14.38 14.41 8,819,538 -0.20(-1.36%)
Jun 06, 2019 14.54 14.66 14.42 14.61 5,560,495 +0.04(+0.30%)
Jun 05, 2019 14.61 14.63 14.34 14.57 8,123,983 -0.04(-0.30%)
Jun 04, 2019 14.28 14.63 14.22 14.61 8,753,420 +0.57(+4.05%)
Jun 03, 2019 13.75 14.12 13.68 14.04 8,774,402 +0.27(+1.94%)
May 31, 2019 13.84 13.98 13.76 13.77 9,733,263 -0.28(-2.02%)
May 30, 2019 14.23 14.34 13.93 14.06 5,815,518 -0.16(-1.09%)
May 29, 2019 13.95 14.24 13.83 14.21 8,497,136 +0.11(+0.80%)
May 28, 2019 14.26 14.33 14.10 14.10 8,866,463 -0.24(-1.68%)
May 24, 2019 14.19 14.38 14.16 14.34 6,808,994 +0.24(+1.71%)
May 23, 2019 14.13 14.15 13.94 14.10 8,336,694 -0.16(-1.14%)
May 22, 2019 14.37 14.37 14.26 14.26 9,504,530 -0.20(-1.42%)
May 21, 2019 14.44 14.62 14.42 14.47 9,105,173 +0.07(+0.47%)
May 20, 2019 14.31 14.48 14.28 14.40 10,700,218 +0.10(+0.72%)
May 17, 2019 14.12 14.61 14.12 14.30 12,302,338 -0.02(-0.12%)
May 16, 2019 14.26 14.46 14.22 14.31 8,615,139 +0.17(+1.21%)
May 15, 2019 14.18 14.26 13.91 14.14 13,640,737 -0.30(-2.07%)
May 14, 2019 14.10 14.52 14.10 14.44 16,682,688 +0.33(+2.36%)
May 13, 2019 14.44 14.50 14.05 14.11 18,333,846 -0.66(-4.45%)
May 10, 2019 14.66 14.85 14.48 14.77 10,763,316 +0.01(+0.06%)
May 09, 2019 14.52 14.78 14.39 14.76 11,914,541 +0.09(+0.64%)
May 08, 2019 14.75 14.86 14.66 14.66 14,705,835 -0.15(-0.98%)
May 07, 2019 14.89 14.99 14.71 14.81 12,099,179 -0.28(-1.87%)
May 06, 2019 14.83 15.22 14.83 15.09 10,802,696 -0.03(-0.23%)
May 03, 2019 15.06 15.22 15.01 15.12 12,768,755 +0.09(+0.62%)
May 02, 2019 14.85 15.04 14.76 15.03 11,477,387 +0.22(+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.