Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.28 15.42 14.65 14.73 189,100 -0.55(-3.60%)
Aug 29, 2019 15.11 15.44 14.92 15.28 253,681 +0.28(+1.87%)
Aug 28, 2019 14.72 15.09 14.57 15.00 320,684 +0.29(+1.97%)
Aug 27, 2019 15.66 15.84 14.46 14.71 529,526 -0.94(-6.01%)
Aug 26, 2019 15.01 15.87 14.99 15.65 405,281 +0.82(+5.53%)
Aug 23, 2019 15.11 15.36 14.63 14.83 463,600 -0.39(-2.56%)
Aug 22, 2019 15.67 15.85 15.20 15.22 388,735 -0.53(-3.37%)
Aug 21, 2019 15.58 15.80 15.45 15.75 420,199 +0.16(+1.03%)
Aug 20, 2019 15.70 15.86 15.40 15.59 246,330 -0.12(-0.76%)
Aug 19, 2019 15.71 15.86 15.07 15.71 468,359 +0.31(+2.01%)
Aug 16, 2019 15.16 15.90 15.16 15.40 640,500 +0.58(+3.91%)
Aug 15, 2019 15.19 15.40 14.79 14.82 403,088 -0.40(-2.63%)
Aug 14, 2019 14.50 15.45 14.05 15.22 725,179 +0.41(+2.77%)
Aug 13, 2019 14.03 14.83 13.94 14.81 704,374 +0.70(+4.96%)
Aug 12, 2019 14.50 14.53 13.84 14.11 874,402 -0.21(-1.47%)
Aug 09, 2019 15.27 15.65 14.29 14.32 888,300 -1.08(-7.01%)
Aug 08, 2019 15.50 16.13 15.35 15.40 1,553,510 +0.26(+1.72%)
Aug 07, 2019 15.00 16.00 12.44 15.14 6,157,494 -3.84(-20.23%)
Aug 06, 2019 17.67 19.00 17.67 18.98 648,368 +1.01(+5.62%)
Aug 05, 2019 18.05 18.25 17.52 17.97 497,262 -0.29(-1.59%)
Aug 02, 2019 18.21 18.60 17.89 18.26 713,500 +0.05(+0.27%)
Aug 01, 2019 17.99 18.65 17.83 18.21 631,394 +0.21(+1.17%)
Jul 31, 2019 18.12 18.72 17.98 18.00 813,286 -0.06(-0.33%)
Jul 30, 2019 18.20 18.31 17.84 18.06 1,167,080 -0.27(-1.47%)
Jul 29, 2019 18.61 18.75 18.25 18.33 497,264 -0.31(-1.66%)
Jul 26, 2019 18.47 18.78 18.34 18.64 363,200 +0.24(+1.30%)
Jul 25, 2019 19.00 19.08 18.22 18.40 458,858 -0.60(-3.16%)
Jul 24, 2019 19.00 19.50 18.70 19.00 426,794 -0.25(-1.30%)
Jul 23, 2019 19.54 19.54 19.01 19.25 392,825 -0.29(-1.48%)
Jul 22, 2019 19.19 19.80 18.97 19.54 483,999 +0.48(+2.52%)
Jul 19, 2019 19.43 19.62 18.74 19.06 601,100 -0.43(-2.21%)
Jul 18, 2019 19.12 19.63 19.05 19.49 469,198 +0.32(+1.67%)
Jul 17, 2019 19.72 19.90 19.00 19.17 374,857 -0.64(-3.23%)
Jul 16, 2019 20.00 20.27 19.66 19.81 528,086 -0.19(-0.95%)
Jul 15, 2019 20.03 20.22 19.60 20.00 377,879 +0.02(+0.10%)
Jul 12, 2019 20.10 20.10 19.85 19.98 281,900 -0.09(-0.45%)
Jul 11, 2019 21.06 21.10 20.03 20.07 375,459 -0.93(-4.43%)
Jul 10, 2019 20.97 21.03 20.42 21.00 558,174 +0.05(+0.24%)
Jul 09, 2019 20.84 21.11 20.48 20.95 736,517 -0.80(-3.68%)
Jul 08, 2019 19.59 21.75 19.29 21.75 1,413,708 +2.15(+10.97%)
Jul 05, 2019 18.59 19.75 18.59 19.60 799,100 +0.83(+4.42%)
Jul 03, 2019 18.81 18.95 18.45 18.77 313,000 +0.07(+0.37%)
Jul 02, 2019 18.93 19.29 18.62 18.70 704,894 -0.31(-1.63%)
Jul 01, 2019 19.97 19.99 18.93 19.01 728,146 -0.79(-3.99%)
Jun 28, 2019 18.46 19.88 18.46 19.80 3,000,900 +1.41(+7.67%)
Jun 27, 2019 17.99 18.47 17.84 18.39 534,402 +0.40(+2.22%)
Jun 26, 2019 17.56 18.06 17.47 17.99 551,083 -0.01(-0.06%)
Jun 25, 2019 18.21 18.25 17.87 18.00 571,063 +0.06(+0.33%)
Jun 24, 2019 18.05 18.50 17.86 17.94 723,684 +0.00(+0.00%)
Jun 21, 2019 18.00 18.05 17.76 17.94 766,900 -0.08(-0.44%)
Jun 20, 2019 18.00 18.16 17.81 18.02 459,308 +0.02(+0.11%)
Jun 19, 2019 18.00 18.19 17.76 18.00 532,132 +0.01(+0.06%)
Jun 18, 2019 18.00 18.18 17.38 17.99 600,097 +0.18(+1.01%)
Jun 17, 2019 17.89 17.94 17.25 17.81 553,951 +0.01(+0.06%)
Jun 14, 2019 17.40 17.94 17.25 17.80 749,400 +0.49(+2.83%)
Jun 13, 2019 17.01 17.42 16.83 17.31 407,070 +0.36(+2.12%)
Jun 12, 2019 16.36 17.06 16.35 16.95 391,787 +0.46(+2.79%)
Jun 11, 2019 16.75 16.93 16.27 16.49 519,412 -0.17(-1.02%)
Jun 10, 2019 16.70 16.99 16.56 16.66 559,484 +0.10(+0.60%)
Jun 07, 2019 15.12 16.78 15.02 16.56 1,470,500 +1.57(+10.47%)
Jun 06, 2019 15.17 15.24 14.73 14.99 617,014 -0.15(-0.99%)
Jun 05, 2019 14.60 15.49 14.50 15.14 723,466 +0.60(+4.13%)
Jun 04, 2019 14.58 14.58 14.32 14.54 589,153 +0.09(+0.62%)
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.