Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.80 17.05 16.41 17.04 5,134,196 +0.18(+1.07%)
Oct 30, 2019 17.67 17.77 16.77 16.86 4,236,368 -0.89(-5.01%)
Oct 29, 2019 17.85 17.92 17.51 17.75 2,571,918 -0.20(-1.11%)
Oct 28, 2019 17.88 18.11 17.82 17.95 4,015,731 +0.19(+1.07%)
Oct 25, 2019 17.45 18.11 17.35 17.76 3,573,800 +0.22(+1.25%)
Oct 24, 2019 17.64 17.74 17.05 17.54 3,748,184 -0.09(-0.51%)
Oct 23, 2019 17.76 17.89 17.30 17.63 3,685,775 -0.10(-0.56%)
Oct 22, 2019 16.70 17.76 16.65 17.73 5,576,773 +1.13(+6.81%)
Oct 21, 2019 16.15 17.01 16.10 16.60 7,504,602 +0.29(+1.78%)
Oct 18, 2019 16.99 17.40 16.31 16.31 15,935,200 -1.79(-9.89%)
Oct 17, 2019 17.89 18.18 17.80 18.10 4,987,311 +0.29(+1.63%)
Oct 16, 2019 17.84 18.24 17.74 17.81 3,645,720 -0.08(-0.45%)
Oct 15, 2019 17.69 18.23 17.47 17.89 5,311,222 +0.41(+2.35%)
Oct 14, 2019 17.48 17.62 17.00 17.48 5,270,243 -0.02(-0.11%)
Oct 11, 2019 17.09 17.98 17.09 17.50 5,964,400 +0.66(+3.92%)
Oct 10, 2019 17.26 17.40 16.57 16.84 7,077,750 -0.34(-1.98%)
Oct 09, 2019 17.86 17.86 17.14 17.18 5,315,880 -0.52(-2.94%)
Oct 08, 2019 18.11 18.28 17.68 17.70 4,211,530 -0.77(-4.17%)
Oct 07, 2019 18.50 18.78 18.37 18.47 3,769,977 +0.01(+0.05%)
Oct 04, 2019 18.49 18.52 18.11 18.46 4,503,800 -0.10(-0.54%)
Oct 03, 2019 18.03 18.56 17.56 18.56 6,293,318 +0.41(+2.26%)
Oct 02, 2019 18.78 18.78 17.90 18.15 4,921,811 -0.94(-4.92%)
Oct 01, 2019 19.70 20.03 19.06 19.09 4,624,088 -0.50(-2.55%)
Sep 30, 2019 19.04 19.64 19.04 19.59 3,817,507 +0.65(+3.43%)
Sep 27, 2019 18.98 19.45 18.81 18.94 3,882,200 -0.06(-0.32%)
Sep 26, 2019 18.47 19.01 18.25 19.00 5,934,067 +0.47(+2.54%)
Sep 25, 2019 18.51 18.94 18.43 18.53 3,995,958 +0.10(+0.54%)
Sep 24, 2019 18.69 18.74 18.10 18.43 3,403,662 -0.09(-0.49%)
Sep 23, 2019 18.64 18.88 18.42 18.52 4,609,399 -0.35(-1.85%)
Sep 20, 2019 18.87 19.49 18.78 18.87 5,679,800 +0.02(+0.11%)
Sep 19, 2019 19.21 19.40 18.78 18.85 3,761,010 -0.11(-0.58%)
Sep 18, 2019 19.25 19.49 18.63 18.96 4,865,262 -0.40(-2.07%)
Sep 17, 2019 19.27 19.49 18.85 19.36 7,548,675 -0.08(-0.41%)
Sep 16, 2019 18.58 19.57 18.54 19.44 6,308,277 +0.57(+3.02%)
Sep 13, 2019 19.29 19.67 18.67 18.87 7,212,400 -0.14(-0.74%)
Sep 12, 2019 18.55 19.17 18.07 19.01 8,188,282 +0.36(+1.93%)
Sep 11, 2019 18.65 18.87 17.77 18.65 6,216,099 +0.10(+0.54%)
Sep 10, 2019 17.86 18.71 17.86 18.55 7,784,147 +0.68(+3.81%)
Sep 09, 2019 16.64 18.00 16.64 17.87 7,659,912 +1.16(+6.94%)
Sep 06, 2019 16.90 17.07 16.62 16.71 4,214,500 -0.11(-0.65%)
Sep 05, 2019 16.31 16.97 16.30 16.82 6,772,601 +0.70(+4.34%)
Sep 04, 2019 15.92 16.35 15.89 16.12 6,041,069 +0.26(+1.64%)
Sep 03, 2019 16.63 16.63 15.82 15.86 7,288,685 -0.65(-3.94%)
Aug 30, 2019 16.78 17.07 16.50 16.51 4,618,000 -0.10(-0.60%)
Aug 29, 2019 16.82 17.11 16.55 16.61 6,707,862 -0.06(-0.36%)
Aug 28, 2019 16.08 16.74 16.00 16.67 7,547,734 +0.52(+3.22%)
Aug 27, 2019 16.99 17.01 16.05 16.15 10,685,577 -0.77(-4.55%)
Aug 26, 2019 17.58 17.67 16.78 16.92 10,620,485 -0.61(-3.48%)
Aug 23, 2019 18.55 18.73 17.50 17.53 12,609,600 -1.80(-9.31%)
Aug 22, 2019 18.21 19.44 17.61 19.33 21,348,450 -1.00(-4.92%)
Aug 21, 2019 20.20 20.46 19.93 20.33 7,952,102 +0.41(+2.06%)
Aug 20, 2019 20.11 20.22 19.83 19.92 5,079,423 -0.31(-1.53%)
Aug 19, 2019 20.63 20.85 20.20 20.23 5,478,416 -0.13(-0.64%)
Aug 16, 2019 19.90 20.70 19.81 20.36 4,938,400 +0.67(+3.40%)
Aug 15, 2019 20.76 20.96 19.45 19.69 7,204,262 -1.16(-5.56%)
Aug 14, 2019 21.86 21.86 20.59 20.85 6,487,762 -1.82(-8.03%)
Aug 13, 2019 22.05 23.58 21.73 22.67 5,539,499 +0.63(+2.86%)
Aug 12, 2019 22.59 22.65 21.98 22.04 3,557,189 -0.78(-3.42%)
Aug 09, 2019 23.63 23.65 22.68 22.82 3,166,200 -0.86(-3.63%)
Aug 08, 2019 23.89 23.94 23.30 23.68 3,671,216 -0.07(-0.29%)
Aug 07, 2019 23.58 24.09 23.40 23.75 4,138,597 -0.11(-0.46%)
Aug 06, 2019 23.91 23.99 23.32 23.86 3,874,992 +0.09(+0.38%)
Aug 05, 2019 23.83 23.90 23.24 23.77 4,856,441 -0.39(-1.61%)
Aug 02, 2019 24.30 24.76 24.10 24.16 4,086,700 -0.15(-0.62%)
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.