Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.35 15.55 15.18 15.54 9,774,051 +0.25(+1.64%)
Sep 27, 2019 15.50 15.73 15.12 15.29 12,567,200 +0.04(+0.26%)
Sep 26, 2019 15.74 15.74 15.16 15.25 11,279,830 -0.29(-1.87%)
Sep 25, 2019 15.29 15.82 15.21 15.54 9,299,196 +0.28(+1.83%)
Sep 24, 2019 15.61 15.77 15.10 15.26 10,210,672 -0.28(-1.80%)
Sep 23, 2019 15.30 15.66 15.17 15.54 9,219,214 +0.13(+0.84%)
Sep 20, 2019 15.78 15.95 15.32 15.41 17,876,000 -0.31(-1.97%)
Sep 19, 2019 16.54 16.55 15.66 15.72 13,716,842 -0.55(-3.38%)
Sep 18, 2019 16.58 16.71 16.16 16.27 12,299,997 -0.36(-2.16%)
Sep 17, 2019 17.12 17.12 16.51 16.63 17,242,852 -0.79(-4.54%)
Sep 16, 2019 17.05 17.47 17.01 17.42 10,812,382 +0.28(+1.63%)
Sep 13, 2019 17.25 17.59 17.02 17.14 14,249,000 +0.14(+0.82%)
Sep 12, 2019 17.31 17.48 16.81 17.00 16,571,741 -0.84(-4.71%)
Sep 11, 2019 17.25 17.85 16.75 17.84 20,552,536 +0.74(+4.33%)
Sep 10, 2019 16.30 17.11 16.26 17.10 21,889,080 +0.92(+5.69%)
Sep 09, 2019 15.49 16.26 15.42 16.18 16,068,373 +0.79(+5.13%)
Sep 06, 2019 15.58 15.66 15.31 15.39 12,993,700 +0.08(+0.52%)
Sep 05, 2019 15.12 15.75 15.12 15.31 16,474,308 +0.40(+2.68%)
Sep 04, 2019 14.55 14.94 14.52 14.91 10,116,880 +0.52(+3.61%)
Sep 03, 2019 14.65 14.65 14.31 14.39 11,889,554 -0.37(-2.51%)
Aug 30, 2019 14.97 15.24 14.71 14.76 10,171,600 -0.15(-1.01%)
Aug 29, 2019 14.78 15.10 14.74 14.91 14,415,098 +0.29(+1.98%)
Aug 28, 2019 14.25 14.76 14.20 14.62 17,215,284 +0.32(+2.24%)
Aug 27, 2019 14.81 14.84 14.28 14.30 12,979,415 -0.41(-2.79%)
Aug 26, 2019 15.00 15.09 14.68 14.71 11,045,962 -0.23(-1.54%)
Aug 23, 2019 15.34 15.53 14.84 14.94 18,818,700 -0.62(-3.98%)
Aug 22, 2019 15.60 15.86 15.47 15.56 15,189,933 +0.18(+1.17%)
Aug 21, 2019 15.57 15.66 15.35 15.38 16,197,715 +0.02(+0.13%)
Aug 20, 2019 16.12 16.16 15.36 15.36 20,319,866 -0.77(-4.77%)
Aug 19, 2019 16.13 16.30 15.91 16.13 13,822,727 +0.15(+0.94%)
Aug 16, 2019 16.25 16.42 15.90 15.98 14,808,600 -0.18(-1.11%)
Aug 15, 2019 16.69 16.94 15.80 16.16 23,125,860 -0.64(-3.81%)
Aug 14, 2019 16.40 17.19 15.82 16.80 65,050,832 -2.56(-13.22%)
Aug 13, 2019 19.16 20.25 18.86 19.36 15,888,914 +0.08(+0.41%)
Aug 12, 2019 19.41 19.47 18.95 19.28 11,349,983 -0.15(-0.77%)
Aug 09, 2019 20.28 20.34 19.36 19.43 11,805,600 -0.89(-4.38%)
Aug 08, 2019 20.55 20.75 20.17 20.32 7,433,270 -0.12(-0.59%)
Aug 07, 2019 20.53 20.66 20.15 20.44 7,865,627 -0.41(-1.97%)
Aug 06, 2019 20.76 20.88 20.41 20.85 7,683,532 +0.22(+1.07%)
Aug 05, 2019 20.95 20.98 19.80 20.63 16,221,198 -0.66(-3.10%)
Aug 02, 2019 21.15 21.58 21.03 21.29 7,022,700 +0.08(+0.38%)
Aug 01, 2019 22.72 22.84 21.08 21.21 11,944,599 -1.52(-6.69%)
Jul 31, 2019 22.51 22.99 22.37 22.73 10,380,302 +0.20(+0.89%)
Jul 30, 2019 22.59 22.67 22.04 22.53 6,236,227 -0.16(-0.71%)
Jul 29, 2019 22.95 23.00 22.33 22.69 5,448,345 -0.18(-0.79%)
Jul 26, 2019 22.84 22.93 22.42 22.87 5,136,000 +0.10(+0.44%)
Jul 25, 2019 23.15 23.25 22.54 22.77 7,162,454 -0.48(-2.06%)
Jul 24, 2019 22.61 23.40 22.56 23.25 8,578,802 +0.65(+2.88%)
Jul 23, 2019 22.20 22.68 22.18 22.60 6,294,818 +0.51(+2.31%)
Jul 22, 2019 22.18 22.57 21.89 22.09 6,439,380 -0.01(-0.05%)
Jul 19, 2019 21.60 22.28 21.56 22.10 7,685,200 +0.55(+2.55%)
Jul 18, 2019 21.37 21.60 21.09 21.55 6,462,779 +0.03(+0.14%)
Jul 17, 2019 22.01 22.02 21.40 21.52 7,141,476 -0.51(-2.32%)
Jul 16, 2019 22.04 22.38 21.92 22.03 7,831,074 +0.02(+0.09%)
Jul 15, 2019 21.95 22.39 21.86 22.01 6,950,159 +0.10(+0.46%)
Jul 12, 2019 21.45 22.21 21.45 21.91 7,459,000 +0.51(+2.38%)
Jul 11, 2019 21.24 21.43 21.03 21.40 6,225,501 +0.22(+1.04%)
Jul 10, 2019 21.35 21.39 21.13 21.18 6,079,801 -0.05(-0.24%)
Jul 09, 2019 21.57 21.96 21.23 21.23 10,038,358 -0.44(-2.03%)
Jul 08, 2019 21.69 21.82 21.42 21.67 7,395,223 -0.03(-0.14%)
Jul 05, 2019 21.22 21.83 21.22 21.70 5,873,600 +0.43(+2.02%)
Jul 03, 2019 21.13 21.46 20.98 21.27 4,552,700 +0.23(+1.09%)
Jul 02, 2019 21.37 21.37 20.87 21.04 7,663,759 -0.35(-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.