Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.46 20.70 20.34 20.58 1,318,680 +0.19(+0.93%)
Sep 27, 2019 20.60 20.75 20.26 20.39 830,700 -0.16(-0.78%)
Sep 26, 2019 20.57 20.70 20.44 20.55 474,808 -0.13(-0.63%)
Sep 25, 2019 20.27 20.79 20.14 20.68 1,185,651 +0.44(+2.17%)
Sep 24, 2019 20.50 20.69 20.18 20.24 835,306 -0.17(-0.83%)
Sep 23, 2019 20.10 20.59 20.00 20.41 518,550 +0.15(+0.74%)
Sep 20, 2019 20.48 20.67 20.15 20.26 1,099,300 -0.30(-1.46%)
Sep 19, 2019 20.50 20.75 20.28 20.56 1,048,270 +0.07(+0.34%)
Sep 18, 2019 20.46 20.65 20.25 20.49 1,377,997 +0.15(+0.74%)
Sep 17, 2019 20.23 20.35 19.83 20.34 1,119,271 +0.11(+0.54%)
Sep 16, 2019 20.15 20.36 19.97 20.23 1,394,356 +0.04(+0.20%)
Sep 13, 2019 20.11 20.52 20.09 20.19 954,800 +0.20(+1.00%)
Sep 12, 2019 20.01 20.26 19.79 19.99 1,053,534 +0.04(+0.20%)
Sep 11, 2019 19.80 20.02 19.60 19.95 1,185,743 +0.19(+0.96%)
Sep 10, 2019 19.42 19.90 19.03 19.76 1,247,808 +0.33(+1.70%)
Sep 09, 2019 19.13 19.76 19.07 19.43 1,199,625 +0.36(+1.89%)
Sep 06, 2019 19.30 19.47 19.04 19.07 733,000 -0.14(-0.73%)
Sep 05, 2019 19.22 19.56 19.00 19.21 1,044,826 +0.15(+0.79%)
Sep 04, 2019 19.14 19.16 18.93 19.06 805,161 +0.13(+0.69%)
Sep 03, 2019 19.32 19.33 18.68 18.93 818,350 -0.52(-2.67%)
Aug 30, 2019 19.58 19.68 19.35 19.45 617,400 +0.00(+0.00%)
Aug 29, 2019 19.33 19.65 19.33 19.45 594,695 +0.30(+1.57%)
Aug 28, 2019 18.88 19.28 18.63 19.15 533,623 +0.28(+1.48%)
Aug 27, 2019 19.34 19.34 18.79 18.87 641,492 -0.34(-1.77%)
Aug 26, 2019 19.03 19.22 18.75 19.21 684,335 +0.39(+2.07%)
Aug 23, 2019 19.53 19.67 18.77 18.82 789,900 -0.79(-4.03%)
Aug 22, 2019 19.70 19.87 19.37 19.61 790,818 +0.00(+0.00%)
Aug 21, 2019 19.22 19.67 19.19 19.61 1,157,522 +0.49(+2.56%)
Aug 20, 2019 19.06 19.32 19.03 19.12 752,182 -0.02(-0.10%)
Aug 19, 2019 19.19 19.39 19.13 19.14 671,033 +0.21(+1.11%)
Aug 16, 2019 18.86 19.06 18.72 18.93 970,300 +0.21(+1.12%)
Aug 15, 2019 18.78 18.95 18.48 18.72 865,444 +0.02(+0.11%)
Aug 14, 2019 18.88 19.12 18.61 18.70 1,488,395 -0.51(-2.65%)
Aug 13, 2019 19.54 19.84 19.17 19.21 1,672,239 -0.45(-2.29%)
Aug 12, 2019 20.02 20.06 19.59 19.66 1,084,013 -0.49(-2.43%)
Aug 09, 2019 20.12 20.27 19.82 20.15 1,139,500 +0.03(+0.15%)
Aug 08, 2019 19.63 20.30 19.57 20.12 1,894,954 +0.49(+2.50%)
Aug 07, 2019 18.67 19.66 18.56 19.63 2,174,174 +0.65(+3.42%)
Aug 06, 2019 19.11 19.30 18.64 18.98 2,055,049 +0.08(+0.42%)
Aug 05, 2019 18.88 19.25 18.58 18.90 2,016,340 +0.03(+0.16%)
Aug 02, 2019 17.96 18.91 17.41 18.87 3,616,200 +2.07(+12.32%)
Aug 01, 2019 17.18 17.51 16.74 16.80 1,589,983 -0.38(-2.21%)
Jul 31, 2019 17.43 17.51 17.02 17.18 1,463,655 -0.22(-1.26%)
Jul 30, 2019 16.78 17.40 16.72 17.40 1,273,726 +0.53(+3.14%)
Jul 29, 2019 17.38 17.55 16.74 16.87 951,896 -0.47(-2.71%)
Jul 26, 2019 17.32 17.48 17.11 17.34 757,600 -0.03(-0.17%)
Jul 25, 2019 17.29 17.63 17.16 17.37 1,231,508 +0.14(+0.81%)
Jul 24, 2019 16.50 17.26 16.50 17.23 924,412 +0.64(+3.86%)
Jul 23, 2019 16.33 16.59 16.19 16.59 694,116 +0.39(+2.41%)
Jul 22, 2019 16.41 16.49 16.06 16.20 584,415 -0.15(-0.92%)
Jul 19, 2019 16.50 16.67 16.13 16.35 634,800 -0.18(-1.09%)
Jul 18, 2019 16.55 16.61 16.24 16.53 718,000 +0.02(+0.12%)
Jul 17, 2019 16.97 17.04 16.48 16.51 673,927 -0.38(-2.25%)
Jul 16, 2019 16.88 17.09 16.78 16.89 551,104 +0.05(+0.30%)
Jul 15, 2019 17.06 17.12 16.69 16.84 723,052 -0.17(-1.00%)
Jul 12, 2019 17.01 17.22 16.84 17.01 1,059,600 +0.11(+0.65%)
Jul 11, 2019 16.83 17.01 16.67 16.90 885,425 +0.06(+0.36%)
Jul 10, 2019 16.87 17.00 16.66 16.84 821,601 +0.09(+0.54%)
Jul 09, 2019 16.89 17.05 16.61 16.75 754,955 -0.29(-1.70%)
Jul 08, 2019 17.02 17.22 16.90 17.04 681,010 +0.07(+0.41%)
Jul 05, 2019 16.84 17.00 16.71 16.97 876,800 +0.01(+0.06%)
Jul 03, 2019 17.04 17.15 16.79 16.96 360,300 -0.02(-0.12%)
Jul 02, 2019 16.94 16.99 16.73 16.98 538,815 +0.09(+0.53%)
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.