Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.87 14.07 13.56 13.61 2,422,931 -0.27(-1.94%)
Jul 30, 2019 13.45 13.89 13.35 13.87 1,987,805 +0.30(+2.24%)
Jul 29, 2019 13.61 13.74 13.54 13.57 1,390,319 -0.04(-0.26%)
Jul 26, 2019 13.55 13.67 13.47 13.61 1,394,379 +0.09(+0.66%)
Jul 25, 2019 13.59 13.71 13.43 13.52 834,848 -0.11(-0.79%)
Jul 24, 2019 13.18 13.65 13.16 13.62 1,448,137 +0.39(+2.91%)
Jul 23, 2019 13.48 13.53 13.10 13.24 2,800,070 -0.23(-1.73%)
Jul 22, 2019 13.71 13.80 13.46 13.47 1,879,302 -0.24(-1.76%)
Jul 19, 2019 13.74 13.86 13.69 13.71 1,342,909 -0.04(-0.26%)
Jul 18, 2019 13.61 13.76 13.52 13.75 1,135,751 +0.11(+0.79%)
Jul 17, 2019 14.15 14.15 13.61 13.64 1,864,784 -0.52(-3.67%)
Jul 16, 2019 14.12 14.23 14.06 14.16 1,402,791 +0.04(+0.25%)
Jul 15, 2019 14.16 14.17 13.95 14.12 1,114,598 -0.04(-0.25%)
Jul 12, 2019 14.03 14.23 13.98 14.16 1,510,940 +0.19(+1.35%)
Jul 11, 2019 14.10 14.16 13.85 13.97 1,883,396 -0.08(-0.57%)
Jul 10, 2019 13.89 14.08 13.85 14.05 1,191,923 +0.22(+1.62%)
Jul 09, 2019 13.83 13.92 13.71 13.83 1,110,353 -0.08(-0.58%)
Jul 08, 2019 14.00 14.15 13.87 13.91 1,220,772 -0.13(-0.96%)
Jul 05, 2019 14.13 14.20 13.96 14.04 1,819,426 -0.14(-1.01%)
Jul 03, 2019 13.80 14.22 13.70 14.19 1,865,425 +0.44(+3.19%)
Jul 02, 2019 13.62 13.78 13.60 13.75 1,277,817 +0.12(+0.85%)
Jul 01, 2019 13.70 13.81 13.52 13.63 1,557,176 +0.06(+0.46%)
Jun 28, 2019 13.33 13.61 13.20 13.57 3,456,753 +0.24(+1.82%)
Jun 27, 2019 13.31 13.37 13.12 13.33 2,503,785 +0.03(+0.20%)
Jun 26, 2019 13.23 13.39 13.19 13.30 2,359,981 +0.13(+1.02%)
Jun 25, 2019 13.21 13.25 13.06 13.17 2,087,057 -0.08(-0.61%)
Jun 24, 2019 13.33 13.35 13.20 13.25 1,326,914 -0.04(-0.34%)
Jun 21, 2019 13.25 13.37 13.11 13.29 2,612,131 -0.05(-0.40%)
Jun 20, 2019 13.69 13.75 13.15 13.35 2,696,450 -0.34(-2.49%)
Jun 19, 2019 13.45 13.69 13.35 13.69 2,146,931 +0.25(+1.87%)
Jun 18, 2019 13.37 13.67 13.36 13.44 1,709,796 +0.12(+0.87%)
Jun 17, 2019 12.99 13.41 12.78 13.32 2,863,298 +0.37(+2.84%)
Jun 14, 2019 13.26 13.28 12.94 12.95 3,012,615 -0.32(-2.43%)
Jun 13, 2019 13.33 13.35 12.95 13.27 5,953,848 +0.01(+0.07%)
Jun 12, 2019 13.36 13.46 13.21 13.26 5,084,430 -0.10(-0.74%)
Jun 11, 2019 13.78 13.86 13.36 13.36 6,634,422 -0.34(-2.48%)
Jun 10, 2019 13.88 13.97 13.56 13.70 1,316,980 -0.18(-1.29%)
Jun 07, 2019 14.01 14.17 13.78 13.88 1,665,016 -0.11(-0.77%)
Jun 06, 2019 14.03 14.12 13.76 13.99 2,892,279 -0.11(-0.76%)
Jun 05, 2019 14.04 14.16 13.79 14.10 3,503,679 +0.06(+0.44%)
Jun 04, 2019 13.63 14.04 13.63 14.04 3,405,408 +0.60(+4.45%)
Jun 03, 2019 13.47 13.71 13.36 13.44 5,570,061 -0.06(-0.46%)
May 31, 2019 13.54 13.62 13.38 13.50 4,220,246 -0.24(-1.75%)
May 30, 2019 13.71 13.90 13.61 13.74 2,496,102 +0.03(+0.19%)
May 29, 2019 13.79 13.89 13.63 13.71 2,531,088 -0.21(-1.54%)
May 28, 2019 13.96 14.20 13.91 13.93 2,274,862 +0.02(+0.13%)
May 24, 2019 14.10 14.18 13.90 13.91 2,690,922 -0.09(-0.64%)
May 23, 2019 13.79 14.12 13.75 14.00 2,799,856 +0.03(+0.19%)
May 22, 2019 14.18 14.18 13.91 13.97 2,172,412 -0.23(-1.63%)
May 21, 2019 14.15 14.26 14.07 14.20 1,662,241 +0.10(+0.70%)
May 20, 2019 14.09 14.16 13.95 14.11 2,174,628 -0.10(-0.69%)
May 17, 2019 14.20 14.35 14.16 14.20 1,798,359 -0.12(-0.87%)
May 16, 2019 14.15 14.53 14.12 14.33 2,936,773 +0.21(+1.52%)
May 15, 2019 14.08 14.17 13.83 14.12 3,742,232 +0.02(+0.13%)
May 14, 2019 13.72 14.16 13.66 14.10 5,952,616 +0.39(+2.86%)
May 13, 2019 14.08 14.21 13.24 13.71 6,860,271 -0.62(-4.36%)
May 10, 2019 14.31 14.36 13.85 14.33 4,201,742 +0.02(+0.12%)
May 09, 2019 13.44 14.31 13.40 14.31 3,682,247 +0.52(+3.75%)
May 08, 2019 13.79 14.05 13.66 13.79 3,671,212 -0.03(-0.19%)
May 07, 2019 14.08 14.35 13.61 13.82 3,318,353 -0.40(-2.82%)
May 06, 2019 13.68 14.39 13.64 14.22 3,590,035 +0.50(+3.64%)
May 03, 2019 13.72 13.91 13.64 13.72 2,321,853 +0.04(+0.26%)
May 02, 2019 14.08 14.16 13.42 13.69 2,361,432 -0.43(-3.03%)
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.