Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.28 15.28 14.88 15.00 455,139 -0.24(-1.57%)
Jul 30, 2019 15.20 15.44 15.15 15.24 422,249 -0.03(-0.20%)
Jul 29, 2019 15.30 15.38 15.14 15.27 246,772 -0.03(-0.20%)
Jul 26, 2019 14.93 15.33 14.93 15.30 231,700 +0.37(+2.48%)
Jul 25, 2019 15.05 15.12 14.85 14.93 194,557 -0.12(-0.80%)
Jul 24, 2019 14.66 15.07 14.53 15.05 264,428 +0.36(+2.45%)
Jul 23, 2019 14.57 14.84 14.39 14.69 277,847 +0.12(+0.82%)
Jul 22, 2019 14.52 14.70 14.48 14.57 262,565 +0.03(+0.21%)
Jul 19, 2019 14.76 14.99 14.51 14.54 217,800 -0.30(-2.02%)
Jul 18, 2019 14.77 14.94 14.68 14.84 117,303 +0.04(+0.27%)
Jul 17, 2019 14.83 14.91 14.73 14.80 168,874 -0.02(-0.13%)
Jul 16, 2019 14.95 15.22 14.79 14.82 222,415 -0.14(-0.94%)
Jul 15, 2019 14.94 15.19 14.69 14.96 517,102 +0.03(+0.20%)
Jul 12, 2019 14.99 15.15 14.84 14.93 165,300 -0.07(-0.47%)
Jul 11, 2019 15.04 15.12 14.89 15.00 200,388 +0.01(+0.07%)
Jul 10, 2019 15.19 15.29 14.85 14.99 176,927 -0.20(-1.32%)
Jul 09, 2019 15.12 15.34 15.05 15.19 198,900 -0.06(-0.39%)
Jul 08, 2019 14.90 15.65 14.85 15.25 531,228 +0.35(+2.35%)
Jul 05, 2019 14.61 14.91 14.36 14.90 168,600 +0.23(+1.57%)
Jul 03, 2019 14.51 14.84 14.50 14.67 184,600 +0.23(+1.59%)
Jul 02, 2019 14.34 14.50 14.25 14.44 249,050 +0.04(+0.28%)
Jul 01, 2019 14.59 14.62 14.01 14.40 535,181 -0.11(-0.76%)
Jun 28, 2019 14.60 14.74 14.37 14.51 785,400 -0.14(-0.96%)
Jun 27, 2019 14.32 14.66 14.27 14.65 239,408 +0.37(+2.59%)
Jun 26, 2019 14.23 14.40 14.18 14.28 224,187 +0.08(+0.56%)
Jun 25, 2019 14.19 14.24 14.04 14.20 225,621 -0.01(-0.07%)
Jun 24, 2019 14.10 14.27 14.05 14.21 264,079 +0.18(+1.28%)
Jun 21, 2019 14.59 14.59 13.87 14.03 723,200 -0.60(-4.10%)
Jun 20, 2019 14.91 14.98 14.60 14.63 194,620 -0.12(-0.81%)
Jun 19, 2019 14.38 15.02 14.11 14.75 509,297 +0.35(+2.43%)
Jun 18, 2019 14.33 14.56 14.11 14.40 228,758 +0.13(+0.91%)
Jun 17, 2019 14.14 14.29 14.03 14.27 163,210 +0.18(+1.28%)
Jun 14, 2019 14.25 14.31 14.09 14.09 116,800 -0.19(-1.33%)
Jun 13, 2019 14.33 14.41 14.18 14.28 203,134 +0.01(+0.07%)
Jun 12, 2019 14.09 14.28 13.96 14.27 195,397 +0.15(+1.06%)
Jun 11, 2019 14.41 14.65 14.03 14.12 281,566 -0.09(-0.63%)
Jun 10, 2019 13.82 14.86 13.74 14.21 1,071,688 +0.42(+3.05%)
Jun 07, 2019 13.88 14.04 13.79 13.79 151,000 -0.04(-0.29%)
Jun 06, 2019 13.81 13.92 13.56 13.83 151,409 -0.01(-0.07%)
Jun 05, 2019 14.12 14.12 13.68 13.84 175,426 -0.22(-1.56%)
Jun 04, 2019 13.76 14.08 13.71 14.06 257,593 +0.38(+2.78%)
Jun 03, 2019 13.77 13.94 13.64 13.68 463,747 -0.11(-0.80%)
May 31, 2019 13.67 13.84 13.40 13.79 226,900 -0.04(-0.29%)
May 30, 2019 13.83 14.15 13.64 13.83 195,628 +0.00(+0.00%)
May 29, 2019 14.03 14.06 13.77 13.83 187,738 -0.26(-1.85%)
May 28, 2019 14.19 14.25 13.98 14.09 212,230 -0.08(-0.56%)
May 24, 2019 14.12 14.34 14.06 14.17 143,000 +0.16(+1.14%)
May 23, 2019 14.42 14.42 13.82 14.01 179,880 -0.51(-3.51%)
May 22, 2019 14.27 14.60 14.27 14.52 334,043 +0.19(+1.33%)
May 21, 2019 14.25 14.54 14.25 14.33 237,397 +0.12(+0.84%)
May 20, 2019 14.10 14.24 13.88 14.21 274,739 +0.08(+0.57%)
May 17, 2019 13.75 14.23 13.59 14.13 548,900 +0.28(+2.02%)
May 16, 2019 13.88 14.14 13.81 13.85 249,892 -0.09(-0.65%)
May 15, 2019 13.63 13.99 13.48 13.94 433,961 +0.66(+4.97%)
May 14, 2019 13.21 13.38 13.01 13.28 342,489 +0.14(+1.07%)
May 13, 2019 13.38 13.50 13.10 13.14 363,194 -0.46(-3.38%)
May 10, 2019 14.01 14.01 13.53 13.60 481,400 -0.44(-3.13%)
May 09, 2019 13.75 14.11 13.57 14.04 603,672 +0.21(+1.52%)
May 08, 2019 14.10 14.26 13.83 13.83 421,771 -0.25(-1.78%)
May 07, 2019 14.15 14.32 13.99 14.08 329,774 -0.19(-1.33%)
May 06, 2019 13.84 14.34 13.76 14.27 438,979 +0.17(+1.21%)
May 03, 2019 14.51 14.67 13.97 14.10 824,000 -0.29(-2.02%)
May 02, 2019 14.20 15.00 13.67 14.39 1,023,273 +1.09(+8.20%)
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.