Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.12 14.15 13.35 13.60 27,602,696 -0.71(-4.96%)
Sep 27, 2019 13.38 15.12 13.27 14.31 66,269,300 +0.65(+4.76%)
Sep 26, 2019 13.52 14.20 13.41 13.66 38,577,108 +0.19(+1.41%)
Sep 25, 2019 14.12 15.06 13.29 13.47 47,491,732 -0.77(-5.41%)
Sep 24, 2019 12.46 14.36 12.39 14.24 59,053,580 +1.21(+9.29%)
Sep 23, 2019 13.32 13.43 12.66 13.03 24,055,114 -0.07(-0.53%)
Sep 20, 2019 11.93 13.50 11.83 13.10 40,513,900 +0.96(+7.91%)
Sep 19, 2019 12.33 12.34 11.81 12.14 28,642,184 -0.43(-3.42%)
Sep 18, 2019 13.20 13.81 12.56 12.57 42,642,376 -0.82(-6.12%)
Sep 17, 2019 13.61 13.82 13.39 13.39 21,946,104 -0.13(-0.96%)
Sep 16, 2019 13.72 13.87 13.16 13.52 26,469,986 +0.32(+2.42%)
Sep 13, 2019 13.36 13.55 12.92 13.20 30,167,400 -0.30(-2.22%)
Sep 12, 2019 13.78 14.20 13.35 13.50 35,331,120 -0.78(-5.46%)
Sep 11, 2019 14.67 14.77 14.11 14.28 27,798,040 -0.45(-3.05%)
Sep 10, 2019 15.20 15.57 14.63 14.73 32,761,064 -0.05(-0.34%)
Sep 09, 2019 14.55 15.57 14.50 14.78 33,663,196 -0.25(-1.66%)
Sep 06, 2019 15.58 15.79 14.95 15.03 33,250,500 -0.87(-5.47%)
Sep 05, 2019 16.40 16.43 15.54 15.90 32,217,794 -1.31(-7.61%)
Sep 04, 2019 18.00 18.66 17.20 17.21 36,103,912 -2.27(-11.65%)
Sep 03, 2019 19.11 19.77 18.58 19.48 44,458,416 +1.56(+8.71%)
Aug 30, 2019 17.19 18.76 17.15 17.92 37,697,800 +0.11(+0.62%)
Aug 29, 2019 18.26 18.54 17.46 17.81 35,333,124 -1.59(-8.20%)
Aug 28, 2019 21.04 21.70 19.32 19.40 40,450,468 -0.94(-4.62%)
Aug 27, 2019 18.75 21.19 18.73 20.34 50,330,044 +0.85(+4.36%)
Aug 26, 2019 18.66 20.60 18.62 19.49 45,314,076 -0.91(-4.46%)
Aug 23, 2019 17.62 21.10 16.27 20.40 99,571,104 +3.85(+23.26%)
Aug 22, 2019 15.88 17.48 15.77 16.55 41,562,072 +0.48(+2.99%)
Aug 21, 2019 16.36 16.60 16.01 16.07 30,831,384 -1.64(-9.26%)
Aug 20, 2019 17.23 17.96 16.97 17.71 29,439,968 +0.79(+4.67%)
Aug 19, 2019 18.10 18.34 16.86 16.92 27,277,262 -2.87(-14.50%)
Aug 16, 2019 21.31 21.34 19.68 19.79 33,647,500 -2.37(-10.69%)
Aug 15, 2019 22.08 24.11 21.72 22.16 52,750,216 -1.03(-4.44%)
Aug 14, 2019 20.73 23.22 20.00 23.19 71,111,272 +4.85(+26.44%)
Aug 13, 2019 22.05 22.16 18.25 18.34 45,489,740 -3.10(-14.46%)
Aug 12, 2019 19.48 21.60 19.28 21.44 43,690,096 +2.63(+13.98%)
Aug 09, 2019 18.16 19.48 17.85 18.81 39,939,300 +1.19(+6.75%)
Aug 08, 2019 19.06 19.58 17.44 17.62 34,907,084 -2.24(-11.28%)
Aug 07, 2019 22.49 23.43 19.69 19.86 56,667,036 +0.21(+1.07%)
Aug 06, 2019 20.64 22.96 19.60 19.65 52,954,880 -2.92(-12.94%)
Aug 05, 2019 20.18 22.99 19.86 22.57 79,683,672 +4.92(+27.88%)
Aug 02, 2019 17.36 19.01 17.15 17.65 61,351,900 +0.34(+1.96%)
Aug 01, 2019 15.13 18.29 13.85 17.31 77,716,512 +2.18(+14.41%)
Jul 31, 2019 13.62 16.03 13.19 15.13 45,620,200 +1.43(+10.44%)
Jul 30, 2019 13.62 13.83 13.25 13.70 19,080,634 +0.55(+4.18%)
Jul 29, 2019 12.91 13.33 12.89 13.15 15,227,489 +0.22(+1.70%)
Jul 26, 2019 13.09 13.14 12.72 12.93 16,136,100 -0.60(-4.43%)
Jul 25, 2019 13.00 13.98 12.97 13.53 27,132,484 +0.56(+4.32%)
Jul 24, 2019 13.71 13.76 12.70 12.97 17,324,940 -0.46(-3.43%)
Jul 23, 2019 14.03 14.42 13.43 13.43 22,653,240 -1.08(-7.44%)
Jul 22, 2019 14.93 15.17 14.28 14.51 17,217,164 -0.49(-3.27%)
Jul 19, 2019 14.23 15.13 14.12 15.00 22,777,800 +0.25(+1.69%)
Jul 18, 2019 15.08 15.50 14.27 14.75 23,390,966 -0.28(-1.86%)
Jul 17, 2019 14.23 15.03 14.07 15.03 21,777,760 +0.58(+4.01%)
Jul 16, 2019 14.28 14.59 13.86 14.45 19,481,158 +0.06(+0.42%)
Jul 15, 2019 14.44 14.67 14.26 14.39 10,872,553 -0.14(-0.96%)
Jul 12, 2019 14.82 15.00 14.50 14.53 16,010,100 -0.47(-3.13%)
Jul 11, 2019 15.06 15.45 14.79 15.00 19,461,114 -0.43(-2.79%)
Jul 10, 2019 15.88 15.94 15.35 15.43 16,988,252 -0.91(-5.57%)
Jul 09, 2019 17.12 17.16 16.26 16.34 12,683,718 +0.02(+0.12%)
Jul 08, 2019 16.25 16.60 15.92 16.32 14,917,941 +0.74(+4.75%)
Jul 05, 2019 16.08 16.92 15.47 15.58 21,105,600 +0.09(+0.58%)
Jul 03, 2019 15.64 15.95 15.37 15.49 11,371,700 -0.16(-1.02%)
Jul 02, 2019 16.99 17.00 15.60 15.65 22,942,688 -1.39(-8.16%)
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.