Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.59 15.59 14.95 15.00 366,988 -0.55(-3.56%)
Jul 30, 2019 15.35 15.68 15.34 15.56 177,163 +0.02(+0.13%)
Jul 29, 2019 15.51 15.57 15.03 15.54 200,342 +0.00(+0.03%)
Jul 26, 2019 15.26 15.67 15.24 15.53 368,053 +0.15(+1.00%)
Jul 25, 2019 15.90 15.97 15.34 15.38 421,163 -0.59(-3.72%)
Jul 24, 2019 15.06 16.15 14.93 15.97 625,282 +1.16(+7.82%)
Jul 23, 2019 14.75 14.93 14.46 14.81 232,317 +0.09(+0.61%)
Jul 22, 2019 14.01 14.82 14.01 14.72 638,942 +0.84(+6.06%)
Jul 19, 2019 14.16 14.25 13.77 13.88 285,589 -0.30(-2.09%)
Jul 18, 2019 14.24 14.45 14.15 14.18 178,845 -0.06(-0.42%)
Jul 17, 2019 14.28 14.38 14.14 14.24 388,110 +0.10(+0.70%)
Jul 16, 2019 14.27 14.35 13.90 14.14 512,825 -0.14(-0.97%)
Jul 15, 2019 14.47 14.58 14.03 14.28 168,229 -0.15(-1.03%)
Jul 12, 2019 14.15 14.61 14.15 14.43 262,649 +0.31(+2.17%)
Jul 11, 2019 14.15 14.26 13.80 14.12 425,960 +0.05(+0.35%)
Jul 10, 2019 14.55 14.74 14.04 14.07 266,114 -0.33(-2.27%)
Jul 09, 2019 14.69 14.72 13.71 14.40 799,289 -0.45(-3.00%)
Jul 08, 2019 14.91 15.02 14.57 14.84 297,239 -0.29(-1.90%)
Jul 05, 2019 15.34 15.43 14.86 15.13 162,501 -0.31(-1.99%)
Jul 03, 2019 15.54 15.59 15.38 15.44 340,161 -0.09(-0.57%)
Jul 02, 2019 15.69 15.82 15.38 15.53 244,314 -0.29(-1.81%)
Jul 01, 2019 15.74 16.04 15.59 15.81 388,422 +0.54(+3.56%)
Jun 28, 2019 15.56 15.83 15.24 15.27 987,235 -0.19(-1.22%)
Jun 27, 2019 15.15 15.48 15.15 15.46 197,274 +0.44(+2.90%)
Jun 26, 2019 15.10 15.48 14.99 15.02 104,416 +0.14(+0.93%)
Jun 25, 2019 15.23 15.29 14.86 14.88 126,157 -0.29(-1.89%)
Jun 24, 2019 15.60 15.60 15.15 15.17 174,663 -0.43(-2.73%)
Jun 21, 2019 15.58 15.72 15.35 15.60 266,692 -0.08(-0.51%)
Jun 20, 2019 15.93 16.41 15.55 15.67 230,898 +0.06(+0.38%)
Jun 19, 2019 15.93 15.94 15.52 15.61 148,540 -0.32(-1.99%)
Jun 18, 2019 15.49 16.11 15.49 15.93 219,378 +0.35(+2.22%)
Jun 17, 2019 15.58 15.92 15.45 15.59 143,793 +0.06(+0.38%)
Jun 14, 2019 16.19 16.26 15.49 15.53 238,496 -0.76(-4.68%)
Jun 13, 2019 16.14 16.38 16.05 16.29 134,392 +0.22(+1.35%)
Jun 12, 2019 16.44 16.52 15.81 16.07 154,219 -0.37(-2.28%)
Jun 11, 2019 17.30 17.41 16.39 16.44 286,249 -0.61(-3.58%)
Jun 10, 2019 16.36 17.11 16.28 17.06 295,753 +0.78(+4.79%)
Jun 07, 2019 16.19 16.42 16.07 16.28 430,271 +0.23(+1.41%)
Jun 06, 2019 15.46 16.08 15.43 16.05 371,099 +0.51(+3.30%)
Jun 05, 2019 15.27 15.58 14.96 15.54 255,405 +0.27(+1.74%)
Jun 04, 2019 14.73 15.31 14.54 15.27 630,444 +0.76(+5.23%)
Jun 03, 2019 14.43 14.61 14.32 14.51 331,449 +0.17(+1.17%)
May 31, 2019 14.27 14.44 14.03 14.34 441,429 -0.05(-0.34%)
May 30, 2019 14.36 14.65 13.90 14.39 181,706 +0.02(+0.14%)
May 29, 2019 14.49 14.63 14.24 14.37 331,551 -0.29(-1.95%)
May 28, 2019 14.60 14.77 14.28 14.66 215,012 +0.16(+1.09%)
May 24, 2019 14.42 14.64 14.24 14.50 261,692 +0.18(+1.24%)
May 23, 2019 14.65 14.69 14.09 14.32 308,517 -0.54(-3.65%)
May 22, 2019 14.95 15.20 14.71 14.87 129,154 -0.30(-1.95%)
May 21, 2019 15.22 15.26 15.02 15.16 155,769 +0.17(+1.12%)
May 20, 2019 15.13 15.32 14.84 15.00 291,969 -0.49(-3.18%)
May 17, 2019 15.90 16.14 15.39 15.49 226,699 -0.62(-3.86%)
May 16, 2019 16.32 16.32 16.05 16.11 411,387 -0.31(-1.86%)
May 15, 2019 16.12 16.54 15.97 16.41 469,777 -0.02(-0.12%)
May 14, 2019 16.24 16.52 15.99 16.43 314,554 +0.38(+2.40%)
May 13, 2019 16.96 17.04 15.92 16.05 299,265 -1.40(-8.02%)
May 10, 2019 17.61 17.66 17.20 17.45 321,131 -0.22(-1.23%)
May 09, 2019 17.54 17.68 17.02 17.67 539,858 -0.08(-0.44%)
May 08, 2019 18.87 18.87 17.75 17.75 870,099 -1.19(-6.30%)
May 07, 2019 16.35 19.77 16.35 18.94 2,260,000 +3.69(+24.18%)
May 06, 2019 14.67 15.34 14.42 15.25 497,337 +0.05(+0.32%)
May 03, 2019 14.67 15.23 14.61 15.20 582,824 +0.62(+4.26%)
May 02, 2019 14.45 14.77 14.38 14.58 473,507 +0.10(+0.68%)
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.