Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.67 16.89 16.67 16.79 108,209 +0.05(+0.30%)
Sep 27, 2019 16.93 17.09 16.70 16.74 144,695 -0.26(-1.53%)
Sep 26, 2019 16.60 17.59 16.59 17.00 975,047 +0.45(+2.72%)
Sep 25, 2019 17.04 17.04 16.27 16.55 335,730 -0.45(-2.65%)
Sep 24, 2019 17.49 17.49 16.88 17.00 166,301 -0.35(-2.02%)
Sep 23, 2019 17.41 17.65 17.34 17.35 129,965 -0.06(-0.34%)
Sep 20, 2019 17.63 17.70 17.36 17.41 133,384 -0.22(-1.25%)
Sep 19, 2019 17.53 17.80 17.53 17.63 197,721 +0.08(+0.46%)
Sep 18, 2019 17.60 17.65 17.37 17.55 233,552 +0.00(+0.00%)
Sep 17, 2019 17.12 17.62 17.12 17.55 187,066 +0.48(+2.81%)
Sep 16, 2019 17.15 17.15 16.98 17.07 65,114 -0.10(-0.58%)
Sep 13, 2019 17.12 17.21 16.98 17.17 117,466 +0.08(+0.47%)
Sep 12, 2019 17.04 17.23 16.98 17.09 84,799 +0.02(+0.12%)
Sep 11, 2019 16.90 17.15 16.90 17.07 143,284 -0.02(-0.12%)
Sep 10, 2019 17.30 17.30 16.91 17.09 234,062 -0.27(-1.56%)
Sep 09, 2019 17.37 17.38 17.28 17.36 145,191 +0.03(+0.17%)
Sep 06, 2019 16.96 17.46 16.96 17.33 373,170 +0.28(+1.64%)
Sep 05, 2019 17.00 17.20 16.89 17.05 294,466 +0.12(+0.71%)
Sep 04, 2019 16.81 17.00 16.79 16.93 214,796 +0.19(+1.14%)
Sep 03, 2019 16.92 16.92 16.56 16.74 352,146 -0.22(-1.30%)
Aug 30, 2019 16.96 16.96 16.96 0 -0.03(-0.18%)
Aug 29, 2019 17.00 17.23 16.90 16.99 110,660 +0.09(+0.53%)
Aug 28, 2019 16.96 16.97 16.79 16.90 165,820 -0.11(-0.65%)
Aug 27, 2019 16.93 17.10 16.80 17.01 205,839 +0.11(+0.65%)
Aug 26, 2019 16.95 16.95 16.71 16.90 221,026 +0.05(+0.30%)
Aug 23, 2019 17.15 17.34 16.73 16.85 178,952 -0.34(-1.98%)
Aug 22, 2019 17.37 17.41 17.14 17.19 92,791 -0.17(-0.98%)
Aug 21, 2019 17.42 17.45 17.27 17.36 136,628 +0.00(+0.00%)
Aug 20, 2019 17.55 17.55 17.31 17.36 181,473 -0.24(-1.36%)
Aug 19, 2019 17.63 17.71 17.51 17.60 201,658 +0.05(+0.28%)
Aug 16, 2019 17.52 17.63 17.34 17.55 107,418 +0.05(+0.29%)
Aug 15, 2019 17.57 17.64 17.31 17.50 125,400 -0.15(-0.85%)
Aug 14, 2019 17.87 18.07 17.50 17.65 240,502 -0.35(-1.94%)
Aug 13, 2019 17.82 18.11 17.81 18.00 180,506 +0.12(+0.67%)
Aug 12, 2019 18.08 18.12 17.82 17.88 237,569 -0.22(-1.22%)
Aug 09, 2019 18.18 18.23 17.91 18.10 173,360 -0.14(-0.77%)
Aug 08, 2019 18.11 18.26 17.97 18.24 171,707 +0.19(+1.05%)
Aug 07, 2019 17.56 18.08 17.56 18.05 263,400 +0.37(+2.09%)
Aug 06, 2019 17.74 18.02 17.51 17.68 204,120 -0.13(-0.73%)
Aug 02, 2019 17.81 17.81 17.81 0 -0.22(-1.22%)
Aug 01, 2019 18.30 18.41 17.95 18.03 357,965 -0.26(-1.42%)
Jul 31, 2019 17.80 18.45 17.70 18.29 408,177 +0.45(+2.52%)
Jul 30, 2019 17.82 17.93 17.65 17.84 235,153 -0.03(-0.17%)
Jul 29, 2019 17.73 17.91 17.41 17.87 191,464 +0.23(+1.30%)
Jul 26, 2019 17.49 17.78 17.38 17.64 233,967 +0.13(+0.74%)
Jul 25, 2019 17.05 17.54 17.00 17.51 398,287 +0.48(+2.82%)
Jul 24, 2019 16.78 17.05 16.76 17.03 253,490 +0.17(+1.01%)
Jul 23, 2019 16.70 16.93 16.60 16.86 160,590 +0.19(+1.14%)
Jul 22, 2019 16.73 16.90 16.66 16.67 173,554 -0.10(-0.60%)
Jul 19, 2019 16.53 16.88 16.53 16.77 200,323 +0.27(+1.64%)
Jul 18, 2019 16.55 16.67 16.49 16.50 158,731 -0.08(-0.48%)
Jul 17, 2019 17.20 17.35 16.50 16.58 282,820 -0.65(-3.77%)
Jul 16, 2019 17.51 17.51 16.95 17.23 283,953 -0.36(-2.05%)
Jul 15, 2019 17.62 17.81 17.46 17.59 356,385 +0.04(+0.23%)
Jul 12, 2019 16.98 17.68 16.98 17.55 417,020 +1.16(+7.08%)
Jul 11, 2019 16.72 16.73 16.27 16.39 212,697 -0.29(-1.74%)
Jul 10, 2019 16.64 16.70 16.37 16.68 150,783 +0.09(+0.54%)
Jul 09, 2019 16.58 16.96 16.56 16.59 130,502 -0.02(-0.12%)
Jul 08, 2019 16.85 16.85 16.43 16.61 257,651 -0.28(-1.66%)
Jul 05, 2019 16.88 16.93 16.70 16.89 143,835 -0.04(-0.24%)
Jul 04, 2019 16.89 17.03 16.77 16.93 69,857 +0.00(+0.00%)
Jul 03, 2019 16.70 17.02 16.62 16.93 253,390 +0.20(+1.20%)
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.