Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.55 17.61 17.09 17.10 10,712,038 -0.47(-2.69%)
Sep 27, 2019 17.48 17.58 17.39 17.58 7,559,403 +0.16(+0.90%)
Sep 26, 2019 17.21 17.45 17.20 17.42 4,575,812 +0.20(+1.19%)
Sep 25, 2019 17.21 17.26 17.12 17.22 4,473,793 -0.03(-0.17%)
Sep 24, 2019 17.21 17.34 17.18 17.25 6,024,577 +0.11(+0.63%)
Sep 23, 2019 17.24 17.26 17.08 17.14 4,607,605 -0.09(-0.54%)
Sep 20, 2019 17.21 17.32 17.16 17.23 8,231,482 +0.07(+0.40%)
Sep 19, 2019 17.30 17.34 17.10 17.16 4,499,661 +0.00(+0.03%)
Sep 18, 2019 17.25 17.35 17.16 17.16 6,232,476 -0.03(-0.17%)
Sep 17, 2019 17.12 17.23 17.10 17.19 4,142,011 +0.04(+0.26%)
Sep 16, 2019 17.28 17.35 17.11 17.14 5,355,293 +0.13(+0.75%)
Sep 13, 2019 16.95 17.12 16.92 17.02 3,651,212 +0.10(+0.58%)
Sep 12, 2019 16.92 17.03 16.80 16.92 3,756,024 -0.03(-0.20%)
Sep 11, 2019 16.97 17.04 16.89 16.95 4,084,097 +0.02(+0.14%)
Sep 10, 2019 16.79 16.99 16.76 16.93 4,416,203 +0.16(+0.93%)
Sep 09, 2019 16.82 16.85 16.70 16.77 5,127,397 +0.03(+0.17%)
Sep 06, 2019 16.62 16.78 16.60 16.74 6,212,168 +0.13(+0.79%)
Sep 05, 2019 16.51 16.72 16.51 16.61 6,494,903 +0.20(+1.22%)
Sep 04, 2019 16.43 16.58 16.40 16.41 11,299,422 +0.09(+0.57%)
Sep 03, 2019 16.23 16.43 16.13 16.32 18,101,498 +0.00(+0.03%)
Aug 30, 2019 16.33 16.42 16.25 16.31 6,041,534 +0.07(+0.42%)
Aug 29, 2019 16.23 16.30 16.15 16.25 6,680,097 +0.15(+0.94%)
Aug 28, 2019 16.10 16.23 16.03 16.10 8,529,687 +0.05(+0.33%)
Aug 27, 2019 16.06 16.17 15.98 16.04 4,956,594 +0.00(+0.03%)
Aug 26, 2019 16.05 16.13 15.99 16.04 5,634,996 +0.14(+0.86%)
Aug 23, 2019 16.17 16.28 15.85 15.90 8,116,016 -0.38(-2.34%)
Aug 22, 2019 16.48 16.57 16.26 16.28 11,280,338 -0.22(-1.36%)
Aug 21, 2019 16.33 16.59 16.33 16.50 6,156,382 +0.25(+1.56%)
Aug 20, 2019 16.37 16.48 16.21 16.25 6,252,405 -0.19(-1.13%)
Aug 19, 2019 16.51 16.61 16.43 16.44 8,648,924 +0.04(+0.27%)
Aug 16, 2019 16.26 16.41 16.19 16.39 4,998,037 +0.26(+1.63%)
Aug 15, 2019 15.94 16.21 15.90 16.13 4,301,934 +0.16(+0.98%)
Aug 14, 2019 16.25 16.45 15.91 15.97 4,728,358 -0.16(-0.96%)
Aug 13, 2019 15.74 16.17 15.71 16.13 6,472,019 +0.31(+1.99%)
Aug 12, 2019 15.91 15.94 15.75 15.81 4,069,844 -0.05(-0.33%)
Aug 09, 2019 15.92 16.02 15.80 15.87 5,370,912 -0.06(-0.38%)
Aug 08, 2019 15.81 15.98 15.64 15.93 6,978,367 +0.20(+1.25%)
Aug 07, 2019 15.28 15.78 15.12 15.73 9,818,643 +0.36(+2.32%)
Aug 06, 2019 15.51 15.63 15.24 15.37 9,509,064 -0.08(-0.52%)
Aug 05, 2019 15.53 15.60 15.29 15.45 11,612,770 -0.27(-1.70%)
Aug 02, 2019 15.82 15.96 15.66 15.72 5,983,142 -0.07(-0.42%)
Aug 01, 2019 15.65 15.89 15.41 15.79 7,421,533 +0.12(+0.75%)
Jul 31, 2019 15.74 15.88 15.57 15.67 5,058,854 +0.03(+0.18%)
Jul 30, 2019 15.69 15.73 15.55 15.64 5,771,975 -0.02(-0.15%)
Jul 29, 2019 15.86 15.86 15.63 15.66 7,483,688 -0.10(-0.65%)
Jul 26, 2019 15.84 15.96 15.73 15.77 7,147,933 +0.02(+0.12%)
Jul 25, 2019 16.47 16.47 15.69 15.75 12,586,937 -0.67(-4.09%)
Jul 24, 2019 16.61 16.63 16.38 16.42 3,454,823 -0.20(-1.21%)
Jul 23, 2019 16.80 16.80 16.61 16.62 3,736,779 -0.15(-0.87%)
Jul 22, 2019 16.80 16.87 16.74 16.77 5,097,687 -0.05(-0.28%)
Jul 19, 2019 16.96 17.00 16.81 16.81 3,042,821 -0.22(-1.27%)
Jul 18, 2019 16.95 17.06 16.84 17.03 5,044,594 +0.08(+0.50%)
Jul 17, 2019 16.94 17.02 16.88 16.95 5,182,711 +0.08(+0.45%)
Jul 16, 2019 16.99 17.00 16.76 16.87 4,443,394 -0.17(-0.99%)
Jul 15, 2019 17.16 17.20 16.97 17.04 3,001,181 -0.09(-0.55%)
Jul 12, 2019 17.36 17.36 17.09 17.13 3,781,417 -0.18(-1.03%)
Jul 11, 2019 17.20 17.36 17.19 17.31 4,455,711 +0.07(+0.38%)
Jul 10, 2019 17.22 17.32 17.20 17.25 4,212,234 +0.09(+0.52%)
Jul 09, 2019 16.80 17.18 16.79 17.16 4,641,407 +0.27(+1.61%)
Jul 08, 2019 17.04 17.06 16.87 16.88 4,499,835 -0.19(-1.13%)
Jul 05, 2019 17.04 17.09 16.92 17.08 4,261,739 +0.07(+0.39%)
Jul 03, 2019 16.88 17.02 16.86 17.01 3,178,777 +0.14(+0.81%)
Jul 02, 2019 16.92 17.02 16.82 16.87 6,048,693 -0.10(-0.58%)
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.