Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 21.79 22.37 21.27 21.39 10,501,367 -0.07(-0.33%)
Jun 28, 2019 21.55 21.75 21.36 21.46 10,029,900 -0.07(-0.33%)
Jun 27, 2019 21.95 22.04 21.28 21.53 8,020,419 -0.12(-0.55%)
Jun 26, 2019 21.38 21.91 21.29 21.65 8,100,345 +0.35(+1.64%)
Jun 25, 2019 21.82 21.82 21.18 21.30 8,098,371 -0.50(-2.29%)
Jun 24, 2019 22.15 22.19 21.68 21.80 6,700,948 -0.50(-2.24%)
Jun 21, 2019 21.98 22.45 21.70 22.30 9,181,700 +0.38(+1.73%)
Jun 20, 2019 22.33 22.35 21.61 21.92 7,397,962 -0.22(-0.99%)
Jun 19, 2019 21.90 22.24 21.58 22.14 8,756,218 +0.24(+1.10%)
Jun 18, 2019 21.75 22.20 21.55 21.90 8,347,294 +0.18(+0.83%)
Jun 17, 2019 21.50 22.09 21.32 21.72 7,624,689 +0.16(+0.74%)
Jun 14, 2019 21.75 21.75 21.07 21.56 9,284,300 -0.21(-0.96%)
Jun 13, 2019 21.16 21.91 21.13 21.77 9,893,673 +0.32(+1.49%)
Jun 12, 2019 21.89 22.01 21.26 21.45 8,993,035 -0.47(-2.14%)
Jun 11, 2019 21.54 21.93 21.51 21.92 9,248,224 +0.25(+1.15%)
Jun 10, 2019 20.61 21.70 20.60 21.67 14,767,017 +1.24(+6.07%)
Jun 07, 2019 20.50 20.59 20.21 20.43 10,144,700 -0.05(-0.24%)
Jun 06, 2019 21.00 21.00 20.02 20.48 14,442,166 -0.58(-2.75%)
Jun 05, 2019 21.70 21.74 20.96 21.06 7,457,903 -0.56(-2.59%)
Jun 04, 2019 21.27 21.73 21.27 21.62 13,135,161 +0.46(+2.17%)
Jun 03, 2019 20.54 21.30 20.49 21.16 9,659,873 +0.59(+2.87%)
May 31, 2019 20.57 20.65 20.05 20.57 11,302,700 -0.18(-0.87%)
May 30, 2019 21.05 21.30 20.69 20.75 7,661,414 -0.19(-0.91%)
May 29, 2019 20.85 21.14 20.57 20.94 7,754,066 -0.10(-0.48%)
May 28, 2019 21.00 21.38 20.91 21.04 7,730,849 +0.03(+0.14%)
May 24, 2019 21.32 21.36 20.81 21.01 9,217,700 -0.26(-1.22%)
May 23, 2019 21.52 21.64 21.20 21.27 9,967,546 -0.58(-2.65%)
May 22, 2019 21.68 21.86 21.43 21.85 10,944,434 +0.08(+0.37%)
May 21, 2019 21.19 21.88 20.86 21.77 13,045,471 +0.19(+0.88%)
May 20, 2019 21.57 21.71 21.23 21.58 10,821,035 -0.19(-0.87%)
May 17, 2019 21.36 22.20 21.23 21.77 12,143,100 +0.27(+1.26%)
May 16, 2019 21.80 21.91 21.35 21.50 14,595,534 -0.20(-0.92%)
May 15, 2019 22.25 22.68 21.38 21.70 33,609,312 -0.10(-0.46%)
May 14, 2019 21.63 22.02 21.08 21.80 14,385,764 +0.22(+1.02%)
May 13, 2019 22.17 22.20 21.43 21.58 10,852,803 -0.88(-3.92%)
May 10, 2019 22.54 22.72 22.11 22.46 8,843,200 -0.24(-1.06%)
May 09, 2019 22.61 22.95 22.37 22.70 6,822,902 -0.02(-0.09%)
May 08, 2019 22.68 23.12 22.44 22.72 6,905,566 -0.07(-0.31%)
May 07, 2019 23.07 23.15 22.60 22.79 7,551,750 -0.41(-1.77%)
May 06, 2019 22.98 23.26 22.66 23.20 7,197,186 -0.04(-0.17%)
May 03, 2019 23.55 23.62 23.22 23.24 5,575,000 -0.19(-0.81%)
May 02, 2019 23.37 23.58 23.21 23.43 5,329,766 +0.06(+0.26%)
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.