Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.17 20.39 19.53 19.79 386,245 -0.36(-1.79%)
Oct 30, 2019 20.71 20.84 20.08 20.15 432,169 -0.70(-3.36%)
Oct 29, 2019 21.20 21.51 20.80 20.85 413,373 -0.35(-1.65%)
Oct 28, 2019 21.39 21.82 20.96 21.20 684,931 -0.28(-1.30%)
Oct 25, 2019 20.06 21.80 19.85 21.48 728,600 +1.42(+7.08%)
Oct 24, 2019 21.00 21.28 19.64 20.06 928,944 -1.03(-4.88%)
Oct 23, 2019 22.08 22.19 18.90 21.09 2,485,895 -3.77(-15.16%)
Oct 22, 2019 25.30 25.42 24.70 24.86 437,076 -0.49(-1.93%)
Oct 21, 2019 24.93 25.70 24.93 25.35 381,119 +0.60(+2.42%)
Oct 18, 2019 25.08 25.31 24.74 24.75 229,400 -0.33(-1.32%)
Oct 17, 2019 25.12 25.33 24.58 25.08 254,461 +0.01(+0.04%)
Oct 16, 2019 25.19 25.36 24.83 25.07 236,474 -0.11(-0.44%)
Oct 15, 2019 25.63 25.72 25.08 25.18 277,881 -0.38(-1.49%)
Oct 14, 2019 25.68 25.76 25.33 25.56 155,400 -0.14(-0.54%)
Oct 11, 2019 25.53 25.93 25.53 25.70 189,700 +0.40(+1.58%)
Oct 10, 2019 25.72 25.92 25.27 25.30 192,391 -0.28(-1.09%)
Oct 09, 2019 25.68 26.07 25.50 25.58 169,417 -0.10(-0.39%)
Oct 08, 2019 26.05 26.10 25.43 25.68 171,949 -0.51(-1.95%)
Oct 07, 2019 25.99 26.42 25.61 26.19 178,127 -0.06(-0.23%)
Oct 04, 2019 26.21 26.56 25.91 26.25 141,200 +0.15(+0.57%)
Oct 03, 2019 26.44 26.60 25.59 26.10 264,378 -0.33(-1.25%)
Oct 02, 2019 26.34 26.62 26.06 26.43 220,954 -0.01(-0.04%)
Oct 01, 2019 26.52 27.40 26.41 26.44 244,286 +0.04(+0.15%)
Sep 30, 2019 26.51 27.02 26.19 26.40 270,134 -0.08(-0.30%)
Sep 27, 2019 26.50 26.96 26.40 26.48 259,200 +0.06(+0.23%)
Sep 26, 2019 26.86 27.01 25.98 26.42 226,255 -0.47(-1.75%)
Sep 25, 2019 27.21 27.45 26.78 26.89 274,871 -0.21(-0.77%)
Sep 24, 2019 27.12 27.27 26.63 27.10 433,939 +0.05(+0.18%)
Sep 23, 2019 26.09 27.26 25.95 27.05 334,284 +0.98(+3.76%)
Sep 20, 2019 28.17 28.34 25.93 26.07 511,000 -2.10(-7.45%)
Sep 19, 2019 28.54 28.74 28.12 28.17 314,759 -0.29(-1.02%)
Sep 18, 2019 28.76 28.76 28.23 28.46 219,983 -0.24(-0.84%)
Sep 17, 2019 29.12 29.33 28.40 28.70 321,725 -0.56(-1.91%)
Sep 16, 2019 28.62 29.32 28.35 29.26 362,030 +0.55(+1.92%)
Sep 13, 2019 28.65 29.53 28.49 28.71 342,900 +0.18(+0.63%)
Sep 12, 2019 28.52 28.75 27.95 28.53 391,104 +0.06(+0.21%)
Sep 11, 2019 26.95 28.55 26.95 28.47 371,492 +1.57(+5.84%)
Sep 10, 2019 27.20 27.64 26.58 26.90 407,710 -0.48(-1.75%)
Sep 09, 2019 27.19 27.46 26.71 27.38 387,124 +0.12(+0.44%)
Sep 06, 2019 26.92 27.46 26.64 27.26 261,800 +0.34(+1.26%)
Sep 05, 2019 26.22 27.00 25.96 26.92 194,218 +0.92(+3.54%)
Sep 04, 2019 26.27 26.91 25.84 26.00 293,941 -0.15(-0.57%)
Sep 03, 2019 26.42 26.51 25.64 26.15 342,879 -0.20(-0.76%)
Aug 30, 2019 26.79 26.95 26.25 26.35 180,300 -0.36(-1.35%)
Aug 29, 2019 26.99 27.36 26.64 26.71 163,580 -0.13(-0.48%)
Aug 28, 2019 26.70 27.21 26.70 26.84 248,290 +0.09(+0.34%)
Aug 27, 2019 27.77 28.10 26.60 26.75 204,437 -0.91(-3.29%)
Aug 26, 2019 27.82 28.11 27.15 27.66 173,633 +0.10(+0.36%)
Aug 23, 2019 28.35 28.38 27.35 27.56 351,300 -0.91(-3.20%)
Aug 22, 2019 29.83 30.17 28.45 28.47 256,902 -1.23(-4.14%)
Aug 21, 2019 28.79 29.83 28.50 29.70 333,761 +1.10(+3.85%)
Aug 20, 2019 28.71 29.11 28.51 28.60 193,431 -0.10(-0.35%)
Aug 19, 2019 27.80 28.82 27.76 28.70 235,397 +0.97(+3.50%)
Aug 16, 2019 28.03 28.35 27.57 27.73 261,800 -0.18(-0.64%)
Aug 15, 2019 27.97 28.80 27.89 27.91 190,735 -0.05(-0.18%)
Aug 14, 2019 27.70 28.34 27.55 27.96 325,333 +0.02(+0.07%)
Aug 13, 2019 28.55 29.07 27.84 27.94 169,588 -0.64(-2.24%)
Aug 12, 2019 29.00 29.13 28.35 28.58 284,743 -0.37(-1.28%)
Aug 09, 2019 28.78 29.34 28.74 28.95 359,400 +0.24(+0.84%)
Aug 08, 2019 27.28 29.27 27.28 28.71 657,573 +1.43(+5.24%)
Aug 07, 2019 28.35 28.39 23.26 27.28 1,333,960 -1.23(-4.31%)
Aug 06, 2019 29.36 29.55 28.18 28.51 305,522 -0.75(-2.56%)
Aug 05, 2019 28.23 29.55 28.13 29.26 276,540 +0.79(+2.77%)
Aug 02, 2019 29.50 29.62 28.40 28.47 355,100 -1.33(-4.46%)
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.