Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.54 10.73 10.39 10.45 5,226,400 +0.02(+0.19%)
Aug 29, 2019 10.92 11.06 10.38 10.43 9,035,660 -0.39(-3.60%)
Aug 28, 2019 11.23 11.31 10.81 10.82 4,387,266 -0.40(-3.57%)
Aug 27, 2019 11.75 11.91 11.20 11.22 4,596,611 -0.58(-4.92%)
Aug 26, 2019 11.20 11.93 11.10 11.80 5,312,822 +0.76(+6.88%)
Aug 23, 2019 11.51 11.73 10.96 11.04 7,666,400 -0.64(-5.48%)
Aug 22, 2019 12.30 12.59 11.65 11.68 7,334,556 -0.57(-4.65%)
Aug 21, 2019 11.74 12.85 11.41 12.25 12,416,386 +0.59(+5.06%)
Aug 20, 2019 10.79 11.94 9.420 11.66 20,856,402 +0.99(+9.28%)
Aug 19, 2019 10.45 11.56 10.05 10.67 47,547,704 -3.61(-25.28%)
Aug 16, 2019 14.41 15.07 14.27 14.28 5,123,500 -0.11(-0.76%)
Aug 15, 2019 16.13 16.19 14.00 14.39 12,635,109 -1.54(-9.67%)
Aug 14, 2019 16.89 17.00 15.75 15.93 5,339,681 -1.02(-6.02%)
Aug 13, 2019 16.63 17.48 16.46 16.95 6,662,679 +0.20(+1.19%)
Aug 12, 2019 18.00 18.05 16.73 16.75 11,006,284 -1.37(-7.56%)
Aug 09, 2019 18.60 18.77 17.95 18.12 5,856,100 -0.39(-2.11%)
Aug 08, 2019 18.12 19.18 17.30 18.51 9,807,361 +0.35(+1.93%)
Aug 07, 2019 18.12 18.25 17.79 18.16 4,913,685 -0.07(-0.38%)
Aug 06, 2019 18.14 18.41 17.95 18.23 3,839,020 +0.28(+1.56%)
Aug 05, 2019 18.10 18.60 17.73 17.95 3,376,777 -0.65(-3.49%)
Aug 02, 2019 18.20 18.79 18.02 18.60 3,289,000 +0.55(+3.05%)
Aug 01, 2019 18.02 18.56 17.95 18.05 2,634,940 -0.08(-0.44%)
Jul 31, 2019 18.05 18.47 17.89 18.13 2,690,283 +0.13(+0.72%)
Jul 30, 2019 18.13 19.03 17.86 18.00 3,987,299 -0.28(-1.53%)
Jul 29, 2019 18.70 18.72 17.90 18.28 2,574,511 -0.42(-2.25%)
Jul 26, 2019 18.28 18.72 18.14 18.70 3,936,700 +0.35(+1.91%)
Jul 25, 2019 19.29 19.44 18.01 18.35 3,830,926 -0.54(-2.86%)
Jul 24, 2019 18.82 20.16 18.35 18.89 7,670,623 +0.00(+0.00%)
Jul 23, 2019 17.64 18.96 17.59 18.89 8,662,789 +1.24(+7.03%)
Jul 22, 2019 17.79 17.85 17.22 17.65 3,766,230 -0.14(-0.79%)
Jul 19, 2019 18.24 18.28 17.65 17.79 4,229,200 -0.67(-3.63%)
Jul 18, 2019 17.80 18.54 16.86 18.46 7,566,212 +0.01(+0.05%)
Jul 17, 2019 17.92 18.90 17.92 18.45 4,627,105 +0.32(+1.77%)
Jul 16, 2019 17.91 18.37 17.73 18.13 8,245,361 +0.43(+2.43%)
Jul 15, 2019 19.22 19.22 17.33 17.70 18,188,944 -1.70(-8.76%)
Jul 12, 2019 20.13 20.31 19.30 19.40 8,907,200 -1.05(-5.13%)
Jul 11, 2019 21.40 21.73 19.92 20.45 8,980,604 -0.95(-4.44%)
Jul 10, 2019 22.15 22.32 21.02 21.40 5,758,609 -0.49(-2.24%)
Jul 09, 2019 21.69 23.09 21.61 21.89 8,019,626 +0.16(+0.74%)
Jul 08, 2019 21.45 21.84 20.92 21.73 8,090,902 -0.06(-0.28%)
Jul 05, 2019 22.22 22.26 21.57 21.79 3,494,200 -0.58(-2.59%)
Jul 03, 2019 22.47 23.10 22.03 22.37 3,217,200 -0.03(-0.13%)
Jul 02, 2019 23.36 23.49 22.13 22.40 4,797,176 -0.95(-4.07%)
Jul 01, 2019 23.11 23.56 22.47 23.35 4,685,028 +0.43(+1.88%)
Jun 28, 2019 23.74 24.12 22.18 22.92 10,740,799 -1.03(-4.30%)
Jun 27, 2019 21.75 24.03 21.49 23.95 7,598,295 +2.23(+10.27%)
Jun 26, 2019 21.44 21.91 20.95 21.72 5,820,754 +0.12(+0.56%)
Jun 25, 2019 21.66 22.21 20.93 21.60 13,765,848 -0.07(-0.32%)
Jun 24, 2019 22.97 23.30 21.27 21.67 8,703,849 -1.29(-5.62%)
Jun 21, 2019 22.75 25.19 22.12 22.96 21,088,600 -0.61(-2.59%)
Jun 20, 2019 21.00 23.85 20.80 23.57 19,834,872 +3.04(+14.81%)
Jun 19, 2019 19.62 21.07 19.42 20.53 16,630,480 +1.39(+7.26%)
Jun 18, 2019 19.14 19.69 18.96 19.14 3,322,300 +0.26(+1.38%)
Jun 17, 2019 18.60 19.09 18.54 18.88 3,936,906 +0.40(+2.16%)
Jun 14, 2019 18.19 18.64 18.10 18.48 1,746,800 +0.19(+1.04%)
Jun 13, 2019 18.30 18.47 18.03 18.29 2,360,155 +0.05(+0.27%)
Jun 12, 2019 18.94 19.53 17.97 18.24 5,714,625 -0.86(-4.50%)
Jun 11, 2019 19.86 19.97 18.97 19.10 7,045,835 -0.67(-3.39%)
Jun 10, 2019 20.88 21.00 19.53 19.77 3,405,366 -0.69(-3.37%)
Jun 07, 2019 20.83 21.07 20.35 20.46 5,486,900 -0.51(-2.43%)
Jun 06, 2019 20.57 21.26 19.09 20.97 10,012,029 +0.22(+1.06%)
Jun 05, 2019 18.74 21.27 18.38 20.75 14,809,877 +2.01(+10.73%)
Jun 04, 2019 18.05 19.44 17.71 18.74 7,560,798 +0.85(+4.75%)
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.