Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.17 14.18 13.84 14.12 1,387,567 -0.04(-0.28%)
Jul 30, 2019 14.17 14.24 14.03 14.16 1,549,403 +0.00(+0.00%)
Jul 29, 2019 14.19 14.41 14.06 14.16 1,381,763 -0.06(-0.42%)
Jul 26, 2019 14.22 14.39 14.16 14.22 1,061,100 +0.00(+0.00%)
Jul 25, 2019 14.40 14.52 14.21 14.22 1,030,541 -0.18(-1.25%)
Jul 24, 2019 14.38 14.43 14.08 14.40 909,690 +0.02(+0.14%)
Jul 23, 2019 14.26 14.41 14.18 14.38 1,169,451 +0.18(+1.27%)
Jul 22, 2019 14.30 14.40 14.10 14.20 581,277 -0.14(-0.98%)
Jul 19, 2019 14.41 14.54 14.33 14.34 430,600 -0.11(-0.76%)
Jul 18, 2019 14.33 14.46 14.10 14.45 698,921 +0.04(+0.28%)
Jul 17, 2019 14.56 14.62 14.39 14.41 615,166 -0.15(-1.03%)
Jul 16, 2019 14.57 14.68 14.53 14.56 483,356 -0.02(-0.14%)
Jul 15, 2019 14.60 14.60 14.51 14.58 293,665 +0.01(+0.07%)
Jul 12, 2019 14.55 14.60 14.41 14.57 479,600 +0.09(+0.62%)
Jul 11, 2019 14.70 14.74 14.46 14.48 596,182 -0.22(-1.50%)
Jul 10, 2019 14.72 14.78 14.63 14.70 567,792 -0.02(-0.14%)
Jul 09, 2019 14.75 14.86 14.63 14.72 686,413 -0.01(-0.07%)
Jul 08, 2019 14.65 14.82 14.61 14.73 2,111,744 +0.03(+0.20%)
Jul 05, 2019 14.62 14.73 14.56 14.70 1,140,400 +0.04(+0.27%)
Jul 03, 2019 14.50 14.72 14.50 14.66 1,356,300 +0.20(+1.38%)
Jul 02, 2019 14.58 14.65 14.38 14.46 1,017,979 -0.07(-0.48%)
Jul 01, 2019 14.47 14.61 14.45 14.53 2,117,348 +0.09(+0.62%)
Jun 28, 2019 14.19 14.46 14.16 14.44 2,643,200 +0.21(+1.48%)
Jun 27, 2019 14.15 14.31 14.03 14.23 1,869,069 -0.03(-0.21%)
Jun 26, 2019 14.67 14.67 14.25 14.26 2,016,726 -0.19(-1.31%)
Jun 25, 2019 14.28 14.65 14.27 14.45 2,463,068 +0.05(+0.35%)
Jun 24, 2019 14.24 14.40 14.02 14.40 3,549,037 +0.51(+3.67%)
Jun 21, 2019 13.82 13.97 13.77 13.89 2,415,500 +0.07(+0.51%)
Jun 20, 2019 13.98 14.07 13.69 13.82 1,957,354 +0.18(+1.32%)
Jun 19, 2019 13.56 13.66 13.46 13.64 1,100,426 +0.12(+0.89%)
Jun 18, 2019 13.65 13.72 13.47 13.52 823,341 -0.08(-0.59%)
Jun 17, 2019 13.58 13.72 13.50 13.60 869,423 +0.02(+0.15%)
Jun 14, 2019 13.58 13.73 13.53 13.58 742,700 +0.02(+0.15%)
Jun 13, 2019 13.69 13.78 13.46 13.56 1,279,963 -0.13(-0.95%)
Jun 12, 2019 13.74 13.74 13.57 13.69 1,875,415 +0.32(+2.39%)
Jun 11, 2019 13.40 13.42 13.19 13.37 537,151 +0.04(+0.30%)
Jun 10, 2019 13.27 13.36 13.24 13.33 582,624 +0.07(+0.53%)
Jun 07, 2019 13.37 13.43 13.25 13.26 1,341,400 -0.05(-0.38%)
Jun 06, 2019 13.31 13.36 13.14 13.31 505,354 +0.00(+0.00%)
Jun 05, 2019 13.44 13.56 13.22 13.31 1,126,796 -0.03(-0.22%)
Jun 04, 2019 13.43 13.55 13.25 13.34 2,679,078 -0.05(-0.37%)
Jun 03, 2019 13.40 13.51 13.31 13.39 1,069,939 +0.00(+0.00%)
May 31, 2019 13.30 13.48 13.16 13.39 1,327,700 +0.04(+0.30%)
May 30, 2019 13.31 13.49 13.28 13.35 1,018,116 +0.02(+0.15%)
May 29, 2019 13.03 13.43 12.97 13.33 1,646,200 +0.23(+1.76%)
May 28, 2019 13.31 13.48 13.10 13.10 1,243,948 -0.13(-0.98%)
May 24, 2019 13.25 13.30 13.10 13.23 1,005,700 +0.09(+0.68%)
May 23, 2019 13.28 13.34 13.11 13.14 1,359,605 -0.22(-1.65%)
May 22, 2019 13.50 13.55 13.34 13.36 629,694 -0.12(-0.89%)
May 21, 2019 13.66 13.71 13.46 13.48 559,171 -0.10(-0.74%)
May 20, 2019 13.51 13.68 13.41 13.58 812,168 -0.02(-0.15%)
May 17, 2019 13.58 13.74 13.57 13.60 1,389,300 +0.06(+0.44%)
May 16, 2019 13.40 13.75 13.33 13.54 2,164,092 +0.13(+0.97%)
May 15, 2019 13.32 13.56 13.15 13.41 7,677,561 -0.38(-2.76%)
May 14, 2019 13.94 13.99 13.73 13.79 904,979 -0.10(-0.72%)
May 13, 2019 13.89 14.01 13.76 13.89 1,562,758 -0.10(-0.71%)
May 10, 2019 13.88 14.08 13.67 13.99 1,475,900 +0.07(+0.50%)
May 09, 2019 13.83 14.15 13.18 13.92 3,811,120 +0.94(+7.24%)
May 08, 2019 12.86 13.01 12.78 12.98 1,295,344 +0.07(+0.54%)
May 07, 2019 13.14 13.26 12.82 12.91 855,563 -0.24(-1.83%)
May 06, 2019 13.20 13.26 13.01 13.15 1,410,092 -0.14(-1.05%)
May 03, 2019 13.32 13.47 13.20 13.29 640,700 +0.03(+0.23%)
May 02, 2019 13.22 13.31 13.04 13.26 398,688 +0.01(+0.08%)
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.