Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.01 13.18 12.97 13.12 5,971,564 +0.18(+1.39%)
Aug 29, 2019 12.78 13.00 12.78 12.94 5,723,166 +0.22(+1.75%)
Aug 28, 2019 12.50 12.77 12.49 12.72 6,157,988 +0.21(+1.71%)
Aug 27, 2019 12.75 12.84 12.49 12.50 7,352,241 -0.20(-1.55%)
Aug 26, 2019 12.71 12.79 12.64 12.70 2,659,850 +0.04(+0.34%)
Aug 23, 2019 13.01 13.05 12.60 12.66 4,605,727 -0.35(-2.70%)
Aug 22, 2019 13.08 13.11 12.85 13.01 4,204,862 -0.10(-0.78%)
Aug 21, 2019 13.04 13.19 13.00 13.11 3,956,461 +0.11(+0.86%)
Aug 20, 2019 13.14 13.16 12.92 13.00 7,037,967 -0.15(-1.11%)
Aug 19, 2019 13.01 13.25 12.99 13.14 5,359,856 +0.14(+1.05%)
Aug 16, 2019 12.66 13.05 12.63 13.01 6,044,367 +0.37(+2.91%)
Aug 15, 2019 12.78 12.80 12.52 12.64 6,592,124 -0.02(-0.14%)
Aug 14, 2019 12.90 12.93 12.59 12.66 7,729,041 -0.33(-2.51%)
Aug 13, 2019 12.97 13.11 12.93 12.98 4,078,191 -0.06(-0.46%)
Aug 12, 2019 13.28 13.28 12.96 13.04 5,135,268 -0.28(-2.12%)
Aug 09, 2019 13.52 13.60 13.31 13.32 4,146,241 -0.24(-1.77%)
Aug 08, 2019 13.40 13.64 13.36 13.56 5,964,905 +0.15(+1.15%)
Aug 07, 2019 13.39 13.44 13.11 13.41 10,666,844 -0.03(-0.19%)
Aug 06, 2019 13.70 13.85 13.15 13.44 14,459,597 -0.53(-3.80%)
Aug 05, 2019 14.31 14.37 13.85 13.97 5,219,696 -0.44(-3.03%)
Aug 02, 2019 14.74 14.80 14.38 14.40 6,935,760 -0.40(-2.72%)
Aug 01, 2019 14.35 14.86 14.34 14.80 6,192,938 +0.44(+3.04%)
Jul 31, 2019 14.58 14.64 14.30 14.37 14,209,115 -0.19(-1.31%)
Jul 30, 2019 14.36 14.60 14.32 14.56 4,560,278 +0.08(+0.53%)
Jul 29, 2019 14.44 14.51 14.35 14.48 3,964,725 +0.10(+0.71%)
Jul 26, 2019 14.38 14.46 14.30 14.38 4,332,297 +0.03(+0.18%)
Jul 25, 2019 14.26 14.41 14.24 14.35 3,240,165 +0.03(+0.24%)
Jul 24, 2019 14.30 14.36 14.22 14.32 2,777,637 +0.03(+0.24%)
Jul 23, 2019 14.47 14.48 14.23 14.29 3,493,475 -0.20(-1.35%)
Jul 22, 2019 14.65 14.68 14.32 14.48 6,503,540 -0.14(-0.93%)
Jul 19, 2019 14.88 14.89 14.61 14.62 3,966,648 -0.26(-1.77%)
Jul 18, 2019 14.97 14.97 14.62 14.88 5,829,833 -0.10(-0.68%)
Jul 17, 2019 14.72 15.11 14.71 14.98 13,354,071 +0.31(+2.08%)
Jul 16, 2019 14.54 14.69 14.52 14.68 7,123,841 +0.12(+0.82%)
Jul 15, 2019 14.50 14.58 14.40 14.56 3,970,246 +0.06(+0.41%)
Jul 12, 2019 14.41 14.51 14.30 14.50 3,372,470 +0.10(+0.71%)
Jul 11, 2019 14.43 14.46 14.24 14.40 4,064,508 -0.03(-0.18%)
Jul 10, 2019 14.51 14.56 14.41 14.42 4,045,154 -0.06(-0.41%)
Jul 09, 2019 14.52 14.59 14.40 14.48 4,440,330 -0.08(-0.52%)
Jul 08, 2019 14.47 14.61 14.46 14.56 3,961,687 +0.03(+0.18%)
Jul 05, 2019 14.58 14.58 14.35 14.53 4,490,737 -0.14(-0.93%)
Jul 03, 2019 14.47 14.80 14.46 14.67 6,202,240 +0.28(+1.95%)
Jul 02, 2019 14.30 14.53 14.24 14.39 6,535,572 +0.15(+1.07%)
Jul 01, 2019 14.28 14.33 14.14 14.24 4,590,465 +0.01(+0.06%)
Jun 28, 2019 14.05 14.25 14.03 14.23 8,157,115 +0.19(+1.33%)
Jun 27, 2019 13.84 14.04 13.82 14.04 5,650,856 +0.19(+1.35%)
Jun 26, 2019 14.13 14.13 13.82 13.85 4,723,565 -0.28(-1.98%)
Jun 25, 2019 14.15 14.21 14.03 14.13 5,705,670 +0.02(+0.12%)
Jun 24, 2019 14.30 14.32 14.00 14.12 4,551,950 -0.11(-0.78%)
Jun 21, 2019 14.36 14.36 14.14 14.23 5,946,498 -0.14(-1.00%)
Jun 20, 2019 14.21 14.43 14.09 14.37 7,152,826 +0.31(+2.17%)
Jun 19, 2019 14.23 14.30 13.81 14.07 8,501,515 -0.23(-1.60%)
Jun 18, 2019 14.44 14.46 14.22 14.30 4,779,237 +0.01(+0.06%)
Jun 17, 2019 14.51 14.56 14.17 14.29 5,008,697 -0.22(-1.52%)
Jun 14, 2019 14.32 14.60 14.32 14.51 4,520,540 +0.20(+1.36%)
Jun 13, 2019 14.27 14.37 14.21 14.31 3,576,171 +0.08(+0.60%)
Jun 12, 2019 13.90 14.24 13.90 14.23 4,547,106 +0.32(+2.32%)
Jun 11, 2019 13.98 14.10 13.79 13.90 7,092,160 -0.04(-0.30%)
Jun 10, 2019 14.17 14.17 13.87 13.95 4,163,628 -0.23(-1.62%)
Jun 07, 2019 14.48 14.52 14.16 14.18 4,488,263 -0.22(-1.53%)
Jun 06, 2019 13.99 14.42 13.93 14.40 11,305,358 +0.40(+2.85%)
Jun 05, 2019 13.74 14.01 13.74 14.00 8,560,693 +0.35(+2.55%)
Jun 04, 2019 13.53 13.68 13.39 13.65 8,268,135 +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.