Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.97 20.72 19.94 20.35 642,444 +0.36(+1.80%)
Jul 30, 2019 20.45 20.59 19.88 19.99 679,465 -0.71(-3.43%)
Jul 29, 2019 20.86 21.15 20.32 20.70 444,838 -0.18(-0.86%)
Jul 26, 2019 20.34 21.10 20.29 20.88 442,700 +0.52(+2.55%)
Jul 25, 2019 20.91 21.11 20.16 20.36 454,741 -0.63(-3.00%)
Jul 24, 2019 20.21 21.16 20.19 20.99 664,261 +0.79(+3.91%)
Jul 23, 2019 20.17 20.35 19.74 20.20 432,468 +0.13(+0.65%)
Jul 22, 2019 19.92 20.12 19.69 20.07 429,033 +0.17(+0.85%)
Jul 19, 2019 19.23 20.18 19.23 19.90 521,300 +0.67(+3.48%)
Jul 18, 2019 19.34 19.46 18.82 19.23 631,337 -0.18(-0.93%)
Jul 17, 2019 19.36 19.50 18.95 19.41 451,665 -0.02(-0.10%)
Jul 16, 2019 19.14 19.54 19.01 19.43 503,799 +0.29(+1.52%)
Jul 15, 2019 19.58 19.94 18.97 19.14 835,271 -0.44(-2.25%)
Jul 12, 2019 17.50 19.65 17.47 19.58 1,374,300 +2.27(+13.11%)
Jul 11, 2019 17.37 17.43 16.92 17.31 965,660 +0.29(+1.70%)
Jul 10, 2019 17.10 17.19 16.63 17.02 711,828 -0.04(-0.23%)
Jul 09, 2019 17.09 17.39 16.96 17.06 906,994 -0.10(-0.58%)
Jul 08, 2019 16.91 17.34 16.87 17.16 629,991 +0.21(+1.24%)
Jul 05, 2019 16.64 16.98 16.53 16.95 634,600 +0.32(+1.92%)
Jul 03, 2019 17.26 17.26 16.56 16.63 356,400 -0.63(-3.65%)
Jul 02, 2019 17.54 17.58 17.06 17.26 423,058 -0.28(-1.60%)
Jul 01, 2019 17.51 17.99 17.38 17.54 818,950 +0.23(+1.33%)
Jun 28, 2019 17.18 17.57 17.18 17.31 872,700 +0.12(+0.70%)
Jun 27, 2019 16.81 17.20 16.74 17.19 344,065 +0.45(+2.69%)
Jun 26, 2019 16.77 17.09 16.66 16.74 367,726 -0.05(-0.30%)
Jun 25, 2019 16.87 16.94 16.57 16.79 514,309 -0.09(-0.53%)
Jun 24, 2019 17.48 17.48 16.87 16.88 421,475 -0.61(-3.49%)
Jun 21, 2019 17.20 17.56 17.08 17.49 666,300 +0.21(+1.22%)
Jun 20, 2019 17.40 17.46 17.16 17.28 292,716 +0.01(+0.06%)
Jun 19, 2019 17.17 17.31 16.92 17.27 336,342 +0.10(+0.58%)
Jun 18, 2019 16.77 17.33 16.77 17.17 480,182 +0.47(+2.81%)
Jun 17, 2019 16.60 16.79 16.50 16.70 342,408 +0.09(+0.54%)
Jun 14, 2019 16.61 16.81 16.46 16.61 295,400 -0.02(-0.12%)
Jun 13, 2019 16.21 16.73 16.21 16.63 339,043 +0.48(+2.97%)
Jun 12, 2019 16.15 16.34 15.98 16.15 303,774 -0.08(-0.49%)
Jun 11, 2019 16.14 16.63 16.11 16.23 574,907 +0.23(+1.44%)
Jun 10, 2019 15.62 16.09 15.62 16.00 488,330 +0.51(+3.29%)
Jun 07, 2019 15.61 15.87 15.48 15.49 772,100 -0.15(-0.96%)
Jun 06, 2019 15.61 15.70 15.07 15.64 863,784 -0.04(-0.26%)
Jun 05, 2019 16.00 16.09 15.57 15.68 516,766 -0.22(-1.38%)
Jun 04, 2019 15.39 15.99 15.39 15.90 653,758 +0.69(+4.54%)
Jun 03, 2019 15.12 15.33 14.86 15.21 705,027 +0.16(+1.06%)
May 31, 2019 15.02 15.16 14.81 15.05 586,800 -0.22(-1.44%)
May 30, 2019 15.73 15.94 15.18 15.27 473,725 -0.40(-2.55%)
May 29, 2019 15.76 15.90 15.31 15.67 970,785 -0.35(-2.18%)
May 28, 2019 15.56 16.26 15.56 16.02 1,038,528 +0.39(+2.50%)
May 24, 2019 16.00 16.24 15.34 15.63 1,757,000 -0.95(-5.73%)
May 23, 2019 16.98 17.21 16.45 16.58 839,615 -0.54(-3.15%)
May 22, 2019 17.93 18.00 17.10 17.12 648,440 -1.06(-5.83%)
May 21, 2019 18.00 18.32 17.80 18.18 355,838 +0.14(+0.78%)
May 20, 2019 18.13 18.20 17.79 18.04 374,842 -0.23(-1.26%)
May 17, 2019 18.47 18.76 18.25 18.27 357,700 -0.38(-2.04%)
May 16, 2019 18.63 19.11 18.63 18.65 746,745 +0.11(+0.59%)
May 15, 2019 18.13 18.58 17.96 18.54 513,917 +0.26(+1.42%)
May 14, 2019 18.00 18.36 17.87 18.28 542,163 +0.34(+1.90%)
May 13, 2019 18.37 18.37 17.71 17.94 440,335 -0.77(-4.12%)
May 10, 2019 18.75 18.95 18.43 18.71 494,100 -0.07(-0.37%)
May 09, 2019 18.72 19.03 18.39 18.78 567,990 -0.12(-0.63%)
May 08, 2019 18.90 18.97 18.38 18.90 687,464 -0.04(-0.21%)
May 07, 2019 18.86 19.33 18.79 18.94 648,202 +0.00(+0.00%)
May 06, 2019 18.68 19.07 18.60 18.94 404,203 -0.03(-0.16%)
May 03, 2019 18.72 19.01 18.66 18.97 392,200 +0.41(+2.21%)
May 02, 2019 18.27 18.63 18.19 18.56 380,542 +0.30(+1.64%)
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.