Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.61 15.72 15.48 15.57 7,180,174 -0.02(-0.11%)
Sep 27, 2019 15.66 15.88 15.50 15.58 10,196,969 +0.07(+0.45%)
Sep 26, 2019 15.56 15.68 15.50 15.51 7,497,920 -0.10(-0.67%)
Sep 25, 2019 15.43 15.74 15.41 15.62 9,557,566 +0.22(+1.42%)
Sep 24, 2019 15.56 15.64 15.28 15.40 11,850,984 -0.12(-0.79%)
Sep 23, 2019 15.36 15.63 15.26 15.52 9,729,278 +0.02(+0.11%)
Sep 20, 2019 15.67 15.77 15.42 15.50 22,367,912 -0.24(-1.55%)
Sep 19, 2019 15.89 15.98 15.71 15.75 5,670,572 -0.14(-0.88%)
Sep 18, 2019 15.76 16.01 15.63 15.89 9,431,282 +0.07(+0.44%)
Sep 17, 2019 15.91 15.93 15.64 15.82 8,592,175 -0.18(-1.14%)
Sep 16, 2019 15.71 16.01 15.66 16.00 9,854,401 +0.06(+0.38%)
Sep 13, 2019 15.92 16.13 15.82 15.94 11,958,336 +0.21(+1.33%)
Sep 12, 2019 15.60 15.80 15.37 15.73 16,044,406 +0.03(+0.17%)
Sep 11, 2019 15.83 15.88 15.51 15.71 12,574,570 -0.10(-0.66%)
Sep 10, 2019 15.53 15.87 15.52 15.81 12,615,809 +0.39(+2.55%)
Sep 09, 2019 14.86 15.50 14.79 15.42 18,759,556 +0.76(+5.18%)
Sep 06, 2019 14.83 14.95 14.65 14.66 10,358,115 -0.21(-1.41%)
Sep 05, 2019 14.62 14.99 14.55 14.87 11,510,338 +0.56(+3.90%)
Sep 04, 2019 14.31 14.40 14.24 14.31 6,251,243 +0.16(+1.11%)
Sep 03, 2019 14.36 14.37 14.05 14.15 8,612,194 -0.33(-2.29%)
Aug 30, 2019 14.47 14.62 14.42 14.48 7,859,674 +0.13(+0.91%)
Aug 29, 2019 14.26 14.47 14.22 14.35 9,462,151 +0.26(+1.86%)
Aug 28, 2019 13.69 14.13 13.69 14.09 7,035,759 +0.30(+2.15%)
Aug 27, 2019 14.00 14.03 13.68 13.79 6,437,650 -0.13(-0.94%)
Aug 26, 2019 13.92 13.98 13.76 13.93 6,775,489 +0.14(+1.04%)
Aug 23, 2019 14.17 14.34 13.71 13.78 10,277,788 -0.51(-3.56%)
Aug 22, 2019 14.23 14.33 14.11 14.29 6,722,729 +0.16(+1.16%)
Aug 21, 2019 14.16 14.23 14.01 14.13 8,275,810 +0.10(+0.74%)
Aug 20, 2019 14.13 14.20 14.00 14.02 8,198,517 -0.24(-1.69%)
Aug 19, 2019 14.37 14.46 14.20 14.26 11,026,969 +0.09(+0.67%)
Aug 16, 2019 13.86 14.19 13.85 14.17 10,376,814 +0.44(+3.20%)
Aug 15, 2019 13.87 13.96 13.66 13.73 10,016,620 -0.07(-0.50%)
Aug 14, 2019 13.83 14.05 13.66 13.80 27,976,816 -0.39(-2.73%)
Aug 13, 2019 13.93 14.38 13.85 14.19 10,466,425 +0.22(+1.54%)
Aug 12, 2019 14.00 14.06 13.89 13.97 6,957,211 -0.23(-1.64%)
Aug 09, 2019 14.18 14.34 14.07 14.20 7,228,635 -0.04(-0.30%)
Aug 08, 2019 14.09 14.33 14.04 14.25 9,446,647 +0.31(+2.23%)
Aug 07, 2019 13.95 14.01 13.67 13.94 14,771,547 -0.42(-2.94%)
Aug 06, 2019 14.37 14.40 14.01 14.36 9,581,113 +0.17(+1.22%)
Aug 05, 2019 14.51 14.51 14.02 14.19 13,488,153 -0.65(-4.36%)
Aug 02, 2019 14.94 14.97 14.58 14.83 9,707,058 -0.10(-0.69%)
Aug 01, 2019 15.87 15.87 14.91 14.94 15,621,124 -0.91(-5.72%)
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%)
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.