Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.39 13.46 13.07 13.23 7,716,929 -0.10(-0.75%)
Aug 29, 2019 13.44 13.64 13.28 13.34 7,290,396 +0.04(+0.32%)
Aug 28, 2019 13.04 13.47 12.97 13.29 7,492,224 +0.23(+1.80%)
Aug 27, 2019 13.77 13.81 13.05 13.06 8,870,120 -0.67(-4.88%)
Aug 26, 2019 14.27 14.35 13.65 13.73 10,550,415 -0.45(-3.19%)
Aug 23, 2019 14.22 15.08 13.92 14.18 22,572,146 -0.70(-4.68%)
Aug 22, 2019 14.37 15.08 14.34 14.88 20,313,560 +0.66(+4.66%)
Aug 21, 2019 13.90 14.45 13.80 14.22 13,743,078 +0.54(+3.99%)
Aug 20, 2019 13.85 13.90 13.47 13.67 10,365,794 -0.30(-2.16%)
Aug 19, 2019 13.66 14.06 13.57 13.97 10,580,309 +0.59(+4.38%)
Aug 16, 2019 12.99 13.55 12.80 13.39 9,434,480 +0.51(+3.97%)
Aug 15, 2019 13.92 13.95 12.76 12.87 16,267,404 -0.98(-7.08%)
Aug 14, 2019 14.48 14.51 13.85 13.86 11,961,282 -1.19(-7.91%)
Aug 13, 2019 14.65 15.89 14.40 15.05 11,777,539 +0.41(+2.81%)
Aug 12, 2019 14.83 14.99 14.37 14.63 6,433,833 -0.29(-1.97%)
Aug 09, 2019 15.16 15.18 14.78 14.93 5,663,885 -0.33(-2.14%)
Aug 08, 2019 15.10 15.36 14.79 15.25 7,808,667 +0.29(+1.96%)
Aug 07, 2019 14.79 15.04 14.64 14.96 6,689,501 +0.02(+0.11%)
Aug 06, 2019 14.99 15.05 14.61 14.94 5,783,385 +0.00(+0.00%)
Aug 05, 2019 14.82 14.98 14.50 14.94 7,340,559 -0.18(-1.16%)
Aug 02, 2019 15.03 15.33 14.94 15.12 6,408,006 +0.07(+0.45%)
Aug 01, 2019 16.29 16.32 14.83 15.05 12,349,961 -1.29(-7.90%)
Jul 31, 2019 16.25 16.45 16.09 16.34 11,099,217 +0.08(+0.52%)
Jul 30, 2019 16.31 16.31 16.01 16.26 5,011,467 -0.10(-0.61%)
Jul 29, 2019 16.40 16.50 16.13 16.36 5,221,705 -0.02(-0.10%)
Jul 26, 2019 16.20 16.44 15.92 16.38 5,608,169 +0.23(+1.45%)
Jul 25, 2019 16.20 16.40 15.99 16.14 6,248,995 -0.05(-0.31%)
Jul 24, 2019 15.72 16.22 15.68 16.19 6,548,574 +0.51(+3.26%)
Jul 23, 2019 15.81 15.92 15.45 15.68 8,607,750 -0.01(-0.05%)
Jul 22, 2019 15.77 16.02 15.50 15.69 5,283,259 -0.05(-0.32%)
Jul 19, 2019 15.72 15.98 15.59 15.74 6,959,326 +0.20(+1.29%)
Jul 18, 2019 15.68 15.72 15.50 15.54 7,058,690 -0.17(-1.07%)
Jul 17, 2019 15.99 16.02 15.57 15.71 6,491,555 -0.41(-2.55%)
Jul 16, 2019 15.84 16.18 15.76 16.12 5,148,186 +0.27(+1.69%)
Jul 15, 2019 15.72 16.08 15.65 15.85 5,457,395 +0.21(+1.34%)
Jul 12, 2019 15.27 15.80 15.27 15.64 5,838,910 +0.41(+2.70%)
Jul 11, 2019 15.06 15.24 14.94 15.23 5,362,766 +0.26(+1.74%)
Jul 10, 2019 15.15 15.20 14.86 14.97 6,095,671 -0.10(-0.67%)
Jul 09, 2019 15.24 15.38 14.99 15.07 6,647,241 -0.23(-1.52%)
Jul 08, 2019 15.16 15.43 15.01 15.30 5,728,067 +0.17(+1.09%)
Jul 05, 2019 14.98 15.31 14.90 15.14 5,481,493 +0.15(+0.99%)
Jul 03, 2019 14.72 15.03 14.70 14.99 4,253,349 +0.37(+2.55%)
Jul 02, 2019 14.86 14.92 14.61 14.62 6,776,777 -0.24(-1.61%)
Jul 01, 2019 15.09 15.23 14.57 14.86 7,215,106 -0.01(-0.06%)
Jun 28, 2019 14.71 14.90 14.67 14.86 8,803,368 +0.21(+1.41%)
Jun 27, 2019 14.70 14.76 14.54 14.66 8,421,726 +0.07(+0.45%)
Jun 26, 2019 14.53 14.86 14.44 14.59 5,698,182 +0.12(+0.86%)
Jun 25, 2019 14.64 14.78 14.43 14.47 6,621,941 -0.16(-1.07%)
Jun 24, 2019 14.98 14.99 14.54 14.62 6,088,162 -0.45(-2.96%)
Jun 21, 2019 14.98 15.24 14.71 15.07 8,214,985 +0.10(+0.66%)
Jun 20, 2019 15.05 15.10 14.74 14.97 5,157,752 +0.06(+0.39%)
Jun 19, 2019 14.94 15.05 14.70 14.91 5,508,766 +0.02(+0.11%)
Jun 18, 2019 15.16 15.53 14.83 14.90 9,293,017 -0.26(-1.75%)
Jun 17, 2019 15.02 15.17 14.91 15.16 6,915,046 +0.12(+0.83%)
Jun 14, 2019 15.02 15.11 14.65 15.04 7,432,813 +0.02(+0.11%)
Jun 13, 2019 14.87 15.10 14.74 15.02 6,908,058 +0.27(+1.85%)
Jun 12, 2019 15.12 15.21 14.68 14.75 5,510,138 -0.38(-2.52%)
Jun 11, 2019 15.04 15.39 15.02 15.13 6,159,672 +0.12(+0.83%)
Jun 10, 2019 15.19 15.40 14.94 15.01 6,199,720 -0.06(-0.38%)
Jun 07, 2019 14.89 15.19 14.54 15.06 10,636,939 +0.19(+1.28%)
Jun 06, 2019 15.17 15.21 14.65 14.87 10,990,972 -0.38(-2.49%)
Jun 05, 2019 15.85 15.98 15.15 15.25 7,644,619 -0.41(-2.59%)
Jun 04, 2019 15.77 16.04 15.48 15.66 11,613,363 +0.12(+0.75%)
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.