Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.44 16.66 16.12 16.62 343,908 +0.15(+0.91%)
Oct 30, 2019 16.70 16.70 16.06 16.47 349,338 -0.23(-1.38%)
Oct 29, 2019 16.65 16.74 16.33 16.70 284,670 +0.07(+0.42%)
Oct 28, 2019 16.34 16.73 16.34 16.63 207,418 +0.35(+2.18%)
Oct 25, 2019 15.73 16.64 15.67 16.27 262,400 +0.51(+3.27%)
Oct 24, 2019 15.73 15.86 15.34 15.76 302,206 +0.22(+1.42%)
Oct 23, 2019 15.30 15.62 15.17 15.54 188,795 +0.08(+0.55%)
Oct 22, 2019 15.28 15.48 15.07 15.46 171,880 +0.19(+1.21%)
Oct 21, 2019 15.28 15.53 15.16 15.27 180,157 +0.23(+1.56%)
Oct 18, 2019 14.94 15.14 14.85 15.04 175,300 -0.02(-0.10%)
Oct 17, 2019 15.10 15.46 14.87 15.05 252,405 +0.21(+1.38%)
Oct 16, 2019 14.74 14.98 14.74 14.85 269,558 +0.06(+0.41%)
Oct 15, 2019 14.42 14.79 14.42 14.79 216,973 +0.37(+2.57%)
Oct 14, 2019 14.29 14.43 14.06 14.41 182,832 +0.15(+1.05%)
Oct 11, 2019 14.00 14.59 14.00 14.27 363,500 +0.53(+3.82%)
Oct 10, 2019 13.91 14.13 13.71 13.74 209,915 -0.11(-0.76%)
Oct 09, 2019 13.94 13.99 13.65 13.85 364,175 +0.02(+0.11%)
Oct 08, 2019 13.81 13.92 13.49 13.83 398,076 -0.18(-1.28%)
Oct 07, 2019 13.92 14.41 13.76 14.01 401,158 +0.07(+0.54%)
Oct 04, 2019 13.59 14.03 13.58 13.94 438,100 +0.48(+3.57%)
Oct 03, 2019 13.04 13.69 12.81 13.46 856,771 +0.37(+2.79%)
Oct 02, 2019 12.95 13.19 12.83 13.09 208,238 +0.03(+0.23%)
Oct 01, 2019 13.61 14.03 13.02 13.06 327,214 -0.45(-3.30%)
Sep 30, 2019 13.48 13.68 13.35 13.51 487,756 +0.12(+0.86%)
Sep 27, 2019 13.63 13.88 13.31 13.39 272,800 -0.32(-2.33%)
Sep 26, 2019 14.42 14.42 13.69 13.71 257,728 -0.67(-4.69%)
Sep 25, 2019 14.15 14.47 14.05 14.38 483,033 +0.22(+1.59%)
Sep 24, 2019 14.25 14.47 14.07 14.16 424,434 -0.11(-0.77%)
Sep 23, 2019 13.90 14.33 13.79 14.27 336,852 +0.35(+2.51%)
Sep 20, 2019 14.03 14.21 13.84 13.92 439,800 -0.09(-0.64%)
Sep 19, 2019 14.24 14.36 13.86 14.01 336,676 -0.19(-1.34%)
Sep 18, 2019 14.11 14.27 13.91 14.20 358,284 +0.13(+0.92%)
Sep 17, 2019 14.20 14.20 13.80 14.07 205,173 -0.15(-1.05%)
Sep 16, 2019 14.19 14.34 14.10 14.22 192,090 -0.16(-1.11%)
Sep 13, 2019 14.51 14.55 14.27 14.38 286,600 -0.08(-0.55%)
Sep 12, 2019 14.43 14.53 13.90 14.46 461,984 +0.15(+1.05%)
Sep 11, 2019 13.99 14.33 13.81 14.31 576,679 +0.43(+3.10%)
Sep 10, 2019 13.76 13.98 13.60 13.88 417,549 +0.04(+0.29%)
Sep 09, 2019 13.16 13.93 13.14 13.84 680,626 +0.69(+5.25%)
Sep 06, 2019 13.04 13.30 12.90 13.15 412,800 +0.16(+1.23%)
Sep 05, 2019 13.33 13.33 12.82 12.99 512,950 +0.72(+5.87%)
Sep 04, 2019 11.95 12.42 11.94 12.27 244,815 +0.52(+4.43%)
Sep 03, 2019 11.74 11.89 11.55 11.75 350,553 -0.17(-1.43%)
Aug 30, 2019 11.98 12.04 11.75 11.92 201,300 +0.03(+0.25%)
Aug 29, 2019 11.87 12.15 11.86 11.89 183,180 +0.24(+2.06%)
Aug 28, 2019 11.57 11.78 11.37 11.65 227,552 +0.04(+0.34%)
Aug 27, 2019 12.08 12.25 11.56 11.61 331,072 -0.45(-3.73%)
Aug 26, 2019 12.34 12.44 11.96 12.06 253,484 -0.03(-0.25%)
Aug 23, 2019 12.39 12.43 11.89 12.09 459,100 -0.46(-3.67%)
Aug 22, 2019 12.55 12.67 12.42 12.55 199,386 -0.02(-0.16%)
Aug 21, 2019 12.62 12.77 12.48 12.57 412,055 +0.13(+1.05%)
Aug 20, 2019 12.67 12.76 12.39 12.44 441,808 -0.28(-2.20%)
Aug 19, 2019 12.92 13.13 12.71 12.72 254,613 +0.01(+0.08%)
Aug 16, 2019 12.56 12.82 12.46 12.71 376,100 +0.17(+1.36%)
Aug 15, 2019 12.62 12.78 12.43 12.54 270,952 -0.01(-0.08%)
Aug 14, 2019 12.69 12.80 12.39 12.55 338,840 -0.51(-3.91%)
Aug 13, 2019 13.17 13.54 12.98 13.06 339,704 -0.21(-1.58%)
Aug 12, 2019 13.08 13.39 13.07 13.27 462,871 +0.19(+1.45%)
Aug 09, 2019 13.34 13.45 12.73 13.08 521,900 -0.35(-2.61%)
Aug 08, 2019 12.99 13.54 12.81 13.43 555,753 +0.59(+4.60%)
Aug 07, 2019 12.66 12.95 12.41 12.84 661,422 -0.14(-1.08%)
Aug 06, 2019 13.51 14.31 12.86 12.98 1,588,270 -1.33(-9.29%)
Aug 05, 2019 14.55 14.62 14.16 14.31 468,459 -0.61(-4.09%)
Aug 02, 2019 15.22 15.26 14.77 14.92 511,500 -0.45(-2.93%)
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.