Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.03 15.06 14.93 15.00 6,066,746 -0.02(-0.14%)
Oct 30, 2019 14.91 15.04 14.80 15.02 7,574,508 +0.10(+0.70%)
Oct 29, 2019 14.77 14.97 14.74 14.91 6,440,156 +0.10(+0.65%)
Oct 28, 2019 14.66 15.00 14.62 14.82 5,837,526 +0.16(+1.07%)
Oct 25, 2019 14.68 14.77 14.54 14.66 4,003,796 -0.07(-0.47%)
Oct 24, 2019 15.01 15.02 14.70 14.73 5,929,684 -0.22(-1.46%)
Oct 23, 2019 14.71 14.97 14.70 14.95 7,291,231 +0.20(+1.36%)
Oct 22, 2019 14.38 14.76 14.26 14.75 6,389,928 +0.40(+2.80%)
Oct 21, 2019 14.31 14.40 14.25 14.35 4,728,700 +0.05(+0.37%)
Oct 18, 2019 14.13 14.38 14.07 14.29 4,664,526 +0.12(+0.86%)
Oct 17, 2019 14.05 14.22 14.02 14.17 3,470,303 +0.10(+0.68%)
Oct 16, 2019 13.94 14.08 13.92 14.08 4,717,869 +0.10(+0.69%)
Oct 15, 2019 13.90 14.13 13.82 13.98 5,567,198 +0.03(+0.19%)
Oct 14, 2019 13.99 13.99 13.85 13.95 3,403,036 -0.02(-0.13%)
Oct 11, 2019 13.85 14.09 13.84 13.97 3,966,440 +0.17(+1.20%)
Oct 10, 2019 13.54 13.83 13.52 13.81 3,510,153 +0.24(+1.80%)
Oct 09, 2019 13.58 13.67 13.47 13.56 5,418,672 +0.03(+0.19%)
Oct 08, 2019 13.79 13.85 13.51 13.54 4,816,739 -0.30(-2.15%)
Oct 07, 2019 13.96 14.01 13.82 13.83 3,790,826 -0.16(-1.12%)
Oct 04, 2019 13.84 13.99 13.67 13.99 4,498,713 +0.20(+1.46%)
Oct 03, 2019 13.73 13.86 13.63 13.79 5,279,548 +0.09(+0.64%)
Oct 02, 2019 14.18 14.18 13.70 13.70 5,352,418 -0.47(-3.33%)
Oct 01, 2019 14.15 14.33 14.08 14.17 4,289,130 -0.09(-0.61%)
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%)
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.