Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.62 20.00 19.10 19.48 69,600 -0.06(-0.31%)
Aug 29, 2019 20.27 20.86 19.09 19.54 313,112 -0.52(-2.59%)
Aug 28, 2019 18.05 20.18 17.51 20.06 243,697 +1.95(+10.77%)
Aug 27, 2019 18.61 18.84 17.67 18.11 164,849 -0.42(-2.27%)
Aug 26, 2019 18.28 18.70 17.69 18.53 106,728 +0.62(+3.46%)
Aug 23, 2019 18.76 19.15 17.68 17.91 195,500 -0.93(-4.94%)
Aug 22, 2019 19.87 20.00 18.59 18.84 180,782 -0.91(-4.61%)
Aug 21, 2019 19.53 19.99 19.22 19.75 91,927 +0.41(+2.12%)
Aug 20, 2019 19.41 19.98 19.12 19.34 147,905 -0.04(-0.21%)
Aug 19, 2019 18.60 19.68 18.00 19.38 145,271 +1.02(+5.56%)
Aug 16, 2019 17.94 18.90 17.63 18.36 295,400 +0.50(+2.80%)
Aug 15, 2019 18.30 18.50 17.50 17.86 187,975 -0.38(-2.08%)
Aug 14, 2019 17.98 18.55 17.60 18.24 166,099 -0.08(-0.44%)
Aug 13, 2019 18.29 19.14 17.74 18.32 122,231 +0.00(+0.00%)
Aug 12, 2019 19.14 19.57 18.17 18.32 227,509 -0.92(-4.78%)
Aug 09, 2019 20.07 20.81 18.60 19.24 296,600 -0.80(-3.99%)
Aug 08, 2019 18.56 20.29 18.00 20.04 224,571 +2.12(+11.83%)
Aug 07, 2019 17.62 18.27 17.33 17.92 201,707 -0.02(-0.11%)
Aug 06, 2019 18.86 19.91 17.51 17.94 144,580 -0.75(-4.01%)
Aug 05, 2019 18.93 19.38 18.24 18.69 221,536 -0.69(-3.56%)
Aug 02, 2019 20.23 20.41 18.95 19.38 291,300 -1.07(-5.23%)
Aug 01, 2019 21.25 21.87 19.67 20.45 533,178 -0.77(-3.63%)
Jul 31, 2019 22.84 22.84 21.16 21.22 557,050 -1.78(-7.74%)
Jul 30, 2019 22.00 23.00 21.79 23.00 221,492 +0.43(+1.91%)
Jul 29, 2019 22.50 22.78 21.49 22.57 207,710 +0.09(+0.40%)
Jul 26, 2019 22.97 23.19 22.45 22.48 1,058,000 -0.60(-2.60%)
Jul 25, 2019 22.84 23.26 22.52 23.08 410,021 +0.12(+0.52%)
Jul 24, 2019 23.16 23.16 22.58 22.96 352,946 +0.21(+0.92%)
Jul 23, 2019 23.32 23.32 22.56 22.75 356,156 -0.20(-0.87%)
Jul 22, 2019 22.10 23.39 21.96 22.95 599,331 +0.96(+4.37%)
Jul 19, 2019 23.07 23.30 21.41 21.99 821,400 -1.45(-6.19%)
Jul 18, 2019 22.23 24.48 22.23 23.44 1,103,202 +0.54(+2.36%)
Jul 17, 2019 20.65 23.63 20.65 22.90 5,702,416 +3.74(+19.52%)
Jul 16, 2019 17.25 20.25 16.84 19.16 652,169 +2.74(+16.69%)
Jul 15, 2019 15.60 17.82 14.99 16.42 1,148,731 +2.14(+14.99%)
Jul 12, 2019 14.53 15.10 14.01 14.28 131,000 -0.20(-1.38%)
Jul 11, 2019 14.52 14.84 13.80 14.48 73,086 -0.04(-0.28%)
Jul 10, 2019 14.96 14.98 14.16 14.52 66,878 -0.22(-1.49%)
Jul 09, 2019 14.89 15.05 14.44 14.74 80,375 -0.01(-0.07%)
Jul 08, 2019 15.39 15.40 14.75 14.75 59,905 -0.53(-3.47%)
Jul 05, 2019 15.92 16.08 15.23 15.28 49,000 -0.64(-4.02%)
Jul 03, 2019 15.50 16.20 15.30 15.92 78,300 +0.66(+4.33%)
Jul 02, 2019 15.90 16.03 15.09 15.26 62,157 -0.88(-5.45%)
Jul 01, 2019 16.56 16.69 15.90 16.14 93,553 -0.12(-0.74%)
Jun 28, 2019 15.43 16.35 15.43 16.26 595,500 +0.90(+5.86%)
Jun 27, 2019 14.85 16.28 14.73 15.36 280,324 +0.98(+6.82%)
Jun 26, 2019 15.61 16.00 14.31 14.38 90,877 -1.13(-7.29%)
Jun 25, 2019 14.94 16.10 14.90 15.51 103,036 +0.68(+4.59%)
Jun 24, 2019 14.98 15.28 14.42 14.83 186,717 -0.07(-0.47%)
Jun 21, 2019 14.49 14.90 13.75 14.90 131,300 +0.32(+2.19%)
Jun 20, 2019 14.74 15.02 14.47 14.58 144,218 -0.03(-0.21%)
Jun 19, 2019 13.24 14.68 13.24 14.61 196,865 +1.40(+10.60%)
Jun 18, 2019 13.19 14.00 13.15 13.21 162,873 -0.29(-2.15%)
Jun 17, 2019 13.55 14.05 13.28 13.50 129,324 -0.04(-0.30%)
Jun 14, 2019 13.71 13.82 13.31 13.54 114,500 -0.29(-2.10%)
Jun 13, 2019 13.52 14.00 13.43 13.83 107,392 +0.37(+2.75%)
Jun 12, 2019 13.50 14.06 13.25 13.46 124,028 -0.14(-1.03%)
Jun 11, 2019 14.18 14.48 13.29 13.60 274,003 -0.44(-3.13%)
Jun 10, 2019 14.41 14.46 13.63 14.04 470,902 -0.22(-1.54%)
Jun 07, 2019 14.11 14.66 13.00 14.26 104,300 +0.21(+1.49%)
Jun 06, 2019 14.33 14.41 13.65 14.05 131,512 -0.29(-2.02%)
Jun 05, 2019 14.89 14.89 14.10 14.34 150,108 -0.30(-2.05%)
Jun 04, 2019 14.57 14.71 13.87 14.64 112,777 +0.28(+1.95%)
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.