Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 14.56 14.61 14.42 14.52 4,501,264 +0.01(+0.06%)
Jun 28, 2019 14.33 14.54 14.31 14.51 7,998,608 +0.19(+1.33%)
Jun 27, 2019 14.11 14.32 14.09 14.32 5,541,050 +0.19(+1.35%)
Jun 26, 2019 14.41 14.41 14.09 14.13 4,631,778 -0.29(-1.98%)
Jun 25, 2019 14.43 14.50 14.31 14.41 5,594,799 +0.02(+0.12%)
Jun 24, 2019 14.58 14.60 14.28 14.40 4,463,497 -0.11(-0.78%)
Jun 21, 2019 14.65 14.65 14.42 14.51 5,830,946 -0.15(-1.00%)
Jun 20, 2019 14.49 14.72 14.37 14.66 7,013,834 +0.31(+2.17%)
Jun 19, 2019 14.51 14.58 14.09 14.35 8,336,315 -0.23(-1.60%)
Jun 18, 2019 14.73 14.74 14.50 14.58 4,686,368 +0.01(+0.06%)
Jun 17, 2019 14.80 14.85 14.45 14.57 4,911,369 -0.23(-1.52%)
Jun 14, 2019 14.60 14.89 14.60 14.80 4,432,697 +0.20(+1.36%)
Jun 13, 2019 14.55 14.65 14.49 14.60 3,506,680 +0.09(+0.60%)
Jun 12, 2019 14.18 14.53 14.18 14.51 4,458,747 +0.33(+2.32%)
Jun 11, 2019 14.26 14.38 14.06 14.18 6,954,346 -0.04(-0.30%)
Jun 10, 2019 14.45 14.45 14.15 14.22 4,082,722 -0.23(-1.62%)
Jun 07, 2019 14.77 14.81 14.44 14.46 4,401,048 -0.23(-1.53%)
Jun 06, 2019 14.27 14.71 14.21 14.68 11,085,674 +0.41(+2.85%)
Jun 05, 2019 14.01 14.28 14.01 14.28 8,394,343 +0.35(+2.55%)
Jun 04, 2019 13.80 13.96 13.65 13.92 8,107,470 +0.13(+0.94%)
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.