Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.00 16.02 15.40 15.80 20,768,052 -0.22(-1.37%)
Sep 27, 2019 16.98 17.10 15.70 16.02 35,289,500 -0.98(-5.76%)
Sep 26, 2019 17.03 17.04 16.66 17.00 22,013,572 -0.11(-0.64%)
Sep 25, 2019 17.21 17.21 16.48 17.11 29,367,704 +0.07(+0.41%)
Sep 24, 2019 17.70 18.17 16.82 17.04 49,396,092 -0.08(-0.47%)
Sep 23, 2019 17.05 17.32 16.94 17.12 24,311,684 +0.08(+0.47%)
Sep 20, 2019 16.88 17.14 16.86 17.04 31,987,200 +0.16(+0.95%)
Sep 19, 2019 16.87 16.97 16.23 16.88 31,798,432 -0.02(-0.12%)
Sep 18, 2019 16.63 17.04 16.38 16.90 33,281,292 +0.07(+0.42%)
Sep 17, 2019 16.01 16.90 15.98 16.83 40,403,756 +1.07(+6.79%)
Sep 16, 2019 15.84 15.99 15.51 15.76 15,547,483 -0.24(-1.50%)
Sep 13, 2019 15.82 16.13 15.66 16.00 15,916,000 +0.23(+1.46%)
Sep 12, 2019 15.25 15.94 15.20 15.77 17,933,492 +0.46(+3.00%)
Sep 11, 2019 15.28 15.39 14.83 15.31 17,795,624 +0.29(+1.93%)
Sep 10, 2019 15.13 15.20 14.57 15.02 28,740,032 -0.29(-1.89%)
Sep 09, 2019 16.35 16.63 15.15 15.31 49,544,236 -1.31(-7.88%)
Sep 06, 2019 15.97 16.64 15.90 16.62 29,128,600 +0.75(+4.73%)
Sep 05, 2019 15.93 16.09 15.83 15.87 20,774,152 +0.07(+0.44%)
Sep 04, 2019 16.03 16.12 15.77 15.80 18,321,612 -0.13(-0.82%)
Sep 03, 2019 16.09 16.40 15.57 15.93 30,184,356 +0.10(+0.63%)
Aug 30, 2019 15.93 15.97 15.55 15.83 10,603,800 +0.05(+0.32%)
Aug 29, 2019 15.81 16.08 15.75 15.78 14,746,489 +0.23(+1.48%)
Aug 28, 2019 15.37 15.70 15.25 15.55 19,129,840 +0.04(+0.26%)
Aug 27, 2019 16.21 16.31 15.03 15.51 31,439,360 -0.60(-3.72%)
Aug 26, 2019 15.64 16.21 15.57 16.11 23,641,908 +0.56(+3.60%)
Aug 23, 2019 15.95 16.07 15.52 15.55 19,967,400 -0.53(-3.30%)
Aug 22, 2019 16.25 16.74 16.02 16.08 25,035,148 -0.06(-0.37%)
Aug 21, 2019 16.30 16.34 15.97 16.14 15,821,499 +0.06(+0.37%)
Aug 20, 2019 15.99 16.44 15.95 16.08 17,835,472 -0.08(-0.50%)
Aug 19, 2019 16.07 16.20 15.85 16.16 18,701,008 +0.18(+1.13%)
Aug 16, 2019 16.13 16.19 15.47 15.98 25,843,900 -0.01(-0.06%)
Aug 15, 2019 16.45 16.50 15.85 15.99 18,182,672 -0.37(-2.26%)
Aug 14, 2019 16.62 16.89 16.29 16.36 18,085,048 -0.64(-3.76%)
Aug 13, 2019 16.80 17.11 16.65 17.00 22,492,240 +0.18(+1.07%)
Aug 12, 2019 16.85 16.97 16.36 16.82 17,604,836 -0.16(-0.94%)
Aug 09, 2019 16.88 17.19 16.63 16.98 27,503,200 +0.22(+1.31%)
Aug 08, 2019 16.10 16.82 15.90 16.76 35,561,012 +0.85(+5.34%)
Aug 07, 2019 15.61 16.08 15.52 15.91 42,054,444 -0.38(-2.33%)
Aug 06, 2019 16.17 16.63 16.16 16.29 30,300,224 -0.17(-1.03%)
Aug 05, 2019 16.57 16.63 16.03 16.46 26,546,136 -0.57(-3.35%)
Aug 02, 2019 16.54 17.23 16.46 17.03 23,809,300 +0.35(+2.10%)
Aug 01, 2019 16.83 17.45 16.59 16.68 35,255,560 -0.12(-0.71%)
Jul 31, 2019 16.98 17.32 16.48 16.80 30,549,320 -0.13(-0.77%)
Jul 30, 2019 17.23 17.33 16.90 16.93 33,574,728 -0.57(-3.26%)
Jul 29, 2019 18.01 18.12 17.44 17.50 25,528,410 -0.39(-2.18%)
Jul 26, 2019 17.70 18.36 17.62 17.89 55,913,000 +0.20(+1.13%)
Jul 25, 2019 17.23 18.00 17.12 17.69 87,994,848 +0.08(+0.45%)
Jul 24, 2019 16.22 17.61 16.08 17.61 143,737,056 +1.43(+8.84%)
Jul 23, 2019 14.66 14.93 14.25 16.18 78,421,584 +2.03(+14.35%)
Jul 22, 2019 14.02 14.47 13.98 14.15 26,696,740 +0.13(+0.93%)
Jul 19, 2019 14.62 14.65 13.96 14.02 30,424,300 -0.53(-3.64%)
Jul 18, 2019 14.72 14.94 14.43 14.55 19,038,212 -0.38(-2.55%)
Jul 17, 2019 15.03 15.14 14.56 14.93 13,445,755 -0.07(-0.47%)
Jul 16, 2019 15.50 15.53 14.89 15.00 24,507,868 -0.50(-3.23%)
Jul 15, 2019 15.59 15.73 15.28 15.50 16,896,596 -0.11(-0.70%)
Jul 12, 2019 16.16 16.24 15.53 15.61 39,198,800 +0.04(+0.26%)
Jul 11, 2019 15.61 15.94 15.39 15.57 26,691,896 +0.31(+2.03%)
Jul 10, 2019 15.26 15.36 14.97 15.26 17,192,808 +0.01(+0.07%)
Jul 09, 2019 15.30 15.57 14.80 15.25 26,241,444 +0.11(+0.73%)
Jul 08, 2019 15.12 15.36 15.01 15.14 14,277,320 -0.09(-0.59%)
Jul 05, 2019 14.66 15.29 14.55 15.23 26,456,100 +0.47(+3.18%)
Jul 03, 2019 14.10 14.77 14.08 14.76 15,065,200 +0.66(+4.68%)
Jul 02, 2019 14.46 14.48 13.98 14.10 17,817,896 -0.26(-1.78%)
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.