Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.15 19.54 17.64 19.41 92,600 +0.44(+2.32%)
Aug 29, 2019 19.61 20.45 17.96 18.97 135,651 -0.42(-2.17%)
Aug 28, 2019 19.09 20.23 18.27 19.39 94,804 +0.19(+0.99%)
Aug 27, 2019 20.53 20.84 18.50 19.20 107,295 -1.25(-6.11%)
Aug 26, 2019 21.87 22.88 19.21 20.45 145,233 -1.42(-6.49%)
Aug 23, 2019 21.71 23.65 20.96 21.87 193,500 -0.19(-0.86%)
Aug 22, 2019 19.89 23.38 19.02 22.06 127,993 +2.09(+10.47%)
Aug 21, 2019 20.75 21.48 19.49 19.97 155,710 -0.62(-3.01%)
Aug 20, 2019 17.81 20.90 16.92 20.59 186,450 +2.99(+16.99%)
Aug 19, 2019 17.30 18.36 16.55 17.60 108,528 +0.95(+5.71%)
Aug 16, 2019 16.05 17.00 14.07 16.65 162,500 +0.55(+3.42%)
Aug 15, 2019 13.69 16.25 13.44 16.10 75,951 +2.68(+19.97%)
Aug 14, 2019 14.74 15.49 12.45 13.42 73,680 -1.07(-7.38%)
Aug 13, 2019 11.66 15.83 11.63 14.49 105,682 +2.97(+25.78%)
Aug 12, 2019 12.93 13.27 10.90 11.52 114,940 -1.41(-10.90%)
Aug 09, 2019 10.50 12.93 10.50 12.93 102,800 +2.51(+24.09%)
Aug 08, 2019 10.35 11.29 10.29 10.42 53,514 -0.33(-3.07%)
Aug 07, 2019 11.48 11.76 10.44 10.75 41,749 -0.93(-7.96%)
Aug 06, 2019 11.25 12.66 10.66 11.68 73,087 +0.56(+5.04%)
Aug 05, 2019 12.38 12.46 11.02 11.12 34,433 -1.31(-10.54%)
Aug 02, 2019 12.91 13.47 11.90 12.43 46,100 -0.37(-2.89%)
Aug 01, 2019 12.60 13.51 12.60 12.80 37,874 +0.15(+1.19%)
Jul 31, 2019 13.12 14.12 12.65 12.65 85,687 -0.91(-6.71%)
Jul 30, 2019 13.10 13.81 12.94 13.56 45,940 +0.13(+0.97%)
Jul 29, 2019 13.85 14.27 12.76 13.43 35,802 -0.30(-2.18%)
Jul 26, 2019 14.92 15.90 13.35 13.73 91,800 -1.29(-8.59%)
Jul 25, 2019 15.36 15.91 15.00 15.02 52,542 -0.51(-3.28%)
Jul 24, 2019 15.51 15.82 15.44 15.53 19,246 -0.16(-1.02%)
Jul 23, 2019 15.79 16.70 15.43 15.69 68,058 -0.24(-1.51%)
Jul 22, 2019 15.85 16.27 15.61 15.93 21,848 -0.08(-0.50%)
Jul 19, 2019 16.01 16.30 15.55 16.01 44,200 +0.01(+0.06%)
Jul 18, 2019 15.84 16.86 15.45 16.00 98,983 +0.16(+1.01%)
Jul 17, 2019 15.43 16.38 15.04 15.84 118,812 +0.36(+2.33%)
Jul 16, 2019 16.46 17.38 15.48 15.48 102,867 -0.97(-5.90%)
Jul 15, 2019 16.60 17.61 16.31 16.45 120,876 -0.18(-1.08%)
Jul 12, 2019 16.87 17.11 15.71 16.63 57,000 -0.11(-0.66%)
Jul 11, 2019 16.97 18.00 16.29 16.74 61,508 +0.30(+1.82%)
Jul 10, 2019 19.10 20.00 16.44 16.44 119,658 -2.61(-13.70%)
Jul 09, 2019 16.62 20.00 16.41 19.05 286,844 +2.32(+13.87%)
Jul 08, 2019 16.07 17.90 16.05 16.73 165,980 +0.51(+3.14%)
Jul 05, 2019 16.49 16.85 15.42 16.22 31,800 -0.10(-0.61%)
Jul 03, 2019 14.90 16.32 14.90 16.32 27,000 +1.39(+9.31%)
Jul 02, 2019 17.12 18.00 14.26 14.93 101,100 -2.37(-13.70%)
Jul 01, 2019 18.52 19.20 17.11 17.30 87,783 -1.54(-8.17%)
Jun 28, 2019 18.50 19.90 18.00 18.84 26,300 +0.36(+1.95%)
Jun 27, 2019 18.22 18.67 17.65 18.48 72,317 +0.22(+1.20%)
Jun 26, 2019 18.08 18.53 17.06 18.26 79,491 +0.16(+0.88%)
Jun 25, 2019 17.51 18.10 17.01 18.10 55,095 +0.58(+3.28%)
Jun 24, 2019 17.22 18.23 16.92 17.52 280,616 +0.45(+2.67%)
Jun 21, 2019 17.25 18.00 17.00 17.07 206,000 -0.98(-5.43%)
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.