Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 17.10 17.53 16.82 17.04 20,240,258 -1.82(-9.65%)
Jun 28, 2019 19.08 19.30 18.71 18.86 11,628,101 -0.53(-2.73%)
Jun 27, 2019 19.74 19.93 19.15 19.39 12,912,275 -0.56(-2.81%)
Jun 26, 2019 19.57 20.28 19.37 19.95 11,666,948 -0.35(-1.72%)
Jun 25, 2019 19.43 20.49 19.43 20.30 20,130,706 +0.88(+4.53%)
Jun 24, 2019 19.46 19.64 19.11 19.42 11,354,205 -0.34(-1.72%)
Jun 21, 2019 19.18 19.92 18.78 19.76 13,340,600 +0.78(+4.11%)
Jun 20, 2019 18.26 20.04 18.00 18.98 24,742,250 +0.11(+0.58%)
Jun 19, 2019 19.82 20.29 18.82 18.87 20,972,416 -1.27(-6.31%)
Jun 18, 2019 19.84 20.36 19.54 20.14 17,645,060 -0.22(-1.08%)
Jun 17, 2019 20.85 20.99 20.28 20.36 11,116,041 -0.59(-2.82%)
Jun 14, 2019 21.55 21.96 20.85 20.95 13,305,800 -0.37(-1.74%)
Jun 13, 2019 21.15 21.75 20.95 21.32 14,710,103 -0.24(-1.11%)
Jun 12, 2019 22.08 22.43 21.45 21.56 16,758,244 -0.20(-0.92%)
Jun 11, 2019 21.00 22.33 20.90 21.76 20,996,518 +0.13(+0.60%)
Jun 10, 2019 21.40 22.26 21.26 21.63 13,123,902 -0.38(-1.73%)
Jun 07, 2019 21.57 22.18 21.34 22.01 16,569,200 +0.35(+1.62%)
Jun 06, 2019 22.30 22.73 21.54 21.66 16,601,461 -0.87(-3.86%)
Jun 05, 2019 23.03 23.90 22.36 22.53 21,000,362 -0.94(-4.01%)
Jun 04, 2019 24.66 25.36 23.36 23.47 24,677,892 -2.58(-9.90%)
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.