Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.23 14.35 14.15 14.26 4,078,503 +0.03(+0.18%)
Sep 27, 2019 14.19 14.43 14.11 14.23 5,080,605 +0.08(+0.56%)
Sep 26, 2019 14.13 14.22 14.01 14.15 4,139,129 +0.09(+0.62%)
Sep 25, 2019 14.08 14.20 14.03 14.07 4,983,062 -0.04(-0.31%)
Sep 24, 2019 14.22 14.27 14.01 14.11 5,566,852 -0.07(-0.49%)
Sep 23, 2019 14.03 14.21 13.92 14.18 4,237,809 +0.14(+0.99%)
Sep 20, 2019 13.94 14.13 13.88 14.04 8,545,940 +0.12(+0.88%)
Sep 19, 2019 14.02 14.05 13.88 13.92 5,338,253 -0.09(-0.62%)
Sep 18, 2019 13.91 14.02 13.79 14.01 4,447,537 +0.14(+1.01%)
Sep 17, 2019 13.96 14.00 13.82 13.87 4,958,688 -0.10(-0.69%)
Sep 16, 2019 13.82 13.97 13.63 13.96 4,998,881 +0.18(+1.33%)
Sep 13, 2019 13.67 13.93 13.65 13.78 6,466,464 +0.10(+0.77%)
Sep 12, 2019 13.61 13.76 13.47 13.67 7,120,748 +0.10(+0.77%)
Sep 11, 2019 13.26 13.63 13.19 13.57 6,750,060 +0.32(+2.44%)
Sep 10, 2019 13.10 13.26 13.08 13.25 3,728,788 +0.13(+1.00%)
Sep 09, 2019 13.33 13.42 12.96 13.12 5,001,996 -0.24(-1.83%)
Sep 06, 2019 13.55 13.59 13.33 13.36 4,000,473 -0.11(-0.84%)
Sep 05, 2019 13.27 13.55 13.27 13.47 6,562,321 +0.13(+0.98%)
Sep 04, 2019 13.46 13.51 13.28 13.34 4,032,715 -0.04(-0.33%)
Sep 03, 2019 13.28 13.48 13.24 13.39 6,581,071 +0.01(+0.07%)
Aug 30, 2019 13.26 13.44 13.23 13.38 5,855,696 +0.18(+1.39%)
Aug 29, 2019 13.03 13.26 13.03 13.19 5,612,117 +0.23(+1.75%)
Aug 28, 2019 12.75 13.02 12.74 12.97 6,038,502 +0.22(+1.71%)
Aug 27, 2019 13.00 13.09 12.74 12.75 7,209,583 -0.20(-1.55%)
Aug 26, 2019 12.96 13.05 12.89 12.95 2,608,239 +0.04(+0.34%)
Aug 23, 2019 13.26 13.31 12.85 12.91 4,516,360 -0.36(-2.70%)
Aug 22, 2019 13.33 13.37 13.11 13.26 4,123,273 -0.10(-0.78%)
Aug 21, 2019 13.30 13.45 13.26 13.37 3,879,692 +0.11(+0.86%)
Aug 20, 2019 13.40 13.42 13.18 13.26 6,901,406 -0.15(-1.11%)
Aug 19, 2019 13.26 13.51 13.25 13.40 5,255,856 +0.14(+1.05%)
Aug 16, 2019 12.91 13.31 12.88 13.26 5,927,086 +0.38(+2.91%)
Aug 15, 2019 13.04 13.05 12.76 12.89 6,464,214 -0.02(-0.13%)
Aug 14, 2019 13.16 13.19 12.84 12.91 7,579,071 -0.33(-2.50%)
Aug 13, 2019 13.23 13.37 13.19 13.24 3,999,060 -0.06(-0.46%)
Aug 12, 2019 13.54 13.54 13.22 13.30 5,035,627 -0.29(-2.12%)
Aug 09, 2019 13.79 13.87 13.57 13.59 4,065,790 -0.24(-1.77%)
Aug 08, 2019 13.67 13.91 13.62 13.83 5,849,165 +0.16(+1.15%)
Aug 07, 2019 13.66 13.71 13.37 13.67 10,459,871 -0.03(-0.19%)
Aug 06, 2019 13.97 14.13 13.41 13.70 14,179,031 -0.54(-3.80%)
Aug 05, 2019 14.59 14.65 14.13 14.24 5,118,416 -0.45(-3.03%)
Aug 02, 2019 15.03 15.09 14.67 14.69 6,801,183 -0.41(-2.72%)
Aug 01, 2019 14.63 15.16 14.63 15.10 6,072,774 +0.45(+3.04%)
Jul 31, 2019 14.87 14.93 14.58 14.65 13,933,410 -0.20(-1.31%)
Jul 30, 2019 14.65 14.89 14.60 14.85 4,471,664 +0.08(+0.53%)
Jul 29, 2019 14.73 14.80 14.64 14.77 3,887,683 +0.10(+0.71%)
Jul 26, 2019 14.67 14.75 14.58 14.67 4,248,112 +0.03(+0.18%)
Jul 25, 2019 14.54 14.69 14.53 14.64 3,177,203 +0.03(+0.24%)
Jul 24, 2019 14.58 14.65 14.50 14.60 2,723,663 +0.03(+0.24%)
Jul 23, 2019 14.75 14.77 14.51 14.57 3,425,591 -0.20(-1.35%)
Jul 22, 2019 14.94 14.97 14.60 14.77 6,377,164 -0.14(-0.93%)
Jul 19, 2019 15.18 15.19 14.90 14.91 3,889,569 -0.27(-1.77%)
Jul 18, 2019 15.26 15.27 14.91 15.18 5,716,549 -0.10(-0.68%)
Jul 17, 2019 15.01 15.41 15.00 15.28 13,094,577 +0.31(+2.08%)
Jul 16, 2019 14.83 14.98 14.81 14.97 6,985,411 +0.12(+0.82%)
Jul 15, 2019 14.79 14.86 14.68 14.85 3,893,097 +0.06(+0.41%)
Jul 12, 2019 14.70 14.80 14.58 14.79 3,306,936 +0.10(+0.71%)
Jul 11, 2019 14.72 14.74 14.53 14.68 3,985,527 -0.03(-0.18%)
Jul 10, 2019 14.80 14.85 14.69 14.71 3,966,550 -0.06(-0.41%)
Jul 09, 2019 14.81 14.88 14.68 14.77 4,354,047 -0.08(-0.52%)
Jul 08, 2019 14.76 14.90 14.74 14.85 3,884,704 +0.03(+0.18%)
Jul 05, 2019 14.86 14.87 14.64 14.82 4,403,473 -0.14(-0.93%)
Jul 03, 2019 14.76 15.09 14.74 14.96 6,081,719 +0.29(+1.95%)
Jul 02, 2019 14.58 14.82 14.52 14.67 6,408,574 +0.16(+1.07%)
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.