Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.11 23.27 23.01 23.14 6,852,491 +0.04(+0.16%)
Sep 27, 2019 23.20 23.26 22.94 23.10 5,186,843 -0.04(-0.16%)
Sep 26, 2019 23.21 23.34 23.12 23.14 5,738,468 +0.01(+0.04%)
Sep 25, 2019 23.17 23.45 23.12 23.13 9,920,390 -0.06(-0.27%)
Sep 24, 2019 23.02 23.42 22.95 23.19 5,681,756 +0.11(+0.47%)
Sep 23, 2019 22.97 23.28 22.92 23.08 5,909,163 +0.04(+0.16%)
Sep 20, 2019 23.23 23.32 23.00 23.05 9,830,202 -0.13(-0.54%)
Sep 19, 2019 22.70 23.37 22.54 23.17 11,297,676 +0.54(+2.38%)
Sep 18, 2019 22.98 23.03 22.52 22.64 8,310,190 -0.39(-1.68%)
Sep 17, 2019 23.20 23.34 22.99 23.02 9,036,283 -0.30(-1.27%)
Sep 16, 2019 23.43 23.63 23.23 23.32 7,793,350 -0.22(-0.95%)
Sep 13, 2019 22.88 23.58 22.86 23.54 13,869,910 +0.57(+2.50%)
Sep 12, 2019 23.11 24.03 21.40 22.97 33,681,112 +0.02(+0.08%)
Sep 11, 2019 23.10 23.15 22.63 22.95 15,972,826 -0.22(-0.97%)
Sep 10, 2019 22.54 23.18 22.48 23.17 12,933,596 +0.57(+2.54%)
Sep 09, 2019 22.22 22.64 22.19 22.60 11,234,919 +0.43(+1.94%)
Sep 06, 2019 22.39 22.55 22.07 22.17 12,619,603 -0.12(-0.52%)
Sep 05, 2019 22.38 22.54 22.09 22.29 12,453,604 +0.15(+0.69%)
Sep 04, 2019 21.77 22.27 21.68 22.13 13,303,971 +0.58(+2.71%)
Sep 03, 2019 21.08 21.66 20.91 21.55 9,083,798 +0.30(+1.39%)
Aug 30, 2019 21.28 21.50 21.17 21.25 6,876,016 +0.01(+0.04%)
Aug 29, 2019 21.31 21.52 21.17 21.24 6,095,224 +0.14(+0.68%)
Aug 28, 2019 20.76 21.20 20.66 21.10 7,839,036 +0.35(+1.69%)
Aug 27, 2019 21.54 21.62 20.73 20.75 11,406,019 -0.72(-3.34%)
Aug 26, 2019 21.02 21.48 21.01 21.47 6,269,091 +0.57(+2.71%)
Aug 23, 2019 21.17 21.26 20.84 20.90 8,187,712 -0.34(-1.61%)
Aug 22, 2019 21.00 21.30 20.86 21.24 7,207,085 +0.30(+1.41%)
Aug 21, 2019 20.72 20.99 20.67 20.95 6,837,285 +0.39(+1.88%)
Aug 20, 2019 20.66 20.80 20.51 20.56 8,872,642 -0.07(-0.35%)
Aug 19, 2019 20.50 20.70 20.34 20.63 8,042,917 +0.30(+1.46%)
Aug 16, 2019 19.95 20.45 19.90 20.34 6,712,792 +0.39(+1.93%)
Aug 15, 2019 20.06 20.21 19.58 19.95 10,773,209 +0.11(+0.54%)
Aug 14, 2019 20.39 20.39 19.84 19.84 10,327,511 -0.70(-3.41%)
Aug 13, 2019 20.50 20.84 20.41 20.54 8,405,375 -0.02(-0.09%)
Aug 12, 2019 20.80 20.85 20.49 20.56 8,404,199 -0.22(-1.07%)
Aug 09, 2019 20.62 20.90 20.60 20.79 9,267,035 -0.03(-0.13%)
Aug 08, 2019 21.21 21.35 20.56 20.81 17,178,114 -0.49(-2.30%)
Aug 07, 2019 19.66 21.33 19.53 21.30 34,720,244 +1.44(+7.27%)
Aug 06, 2019 19.63 19.97 19.34 19.86 13,728,487 +0.32(+1.64%)
Aug 05, 2019 19.60 19.69 19.36 19.54 15,472,964 -0.29(-1.44%)
Aug 02, 2019 19.54 20.00 19.39 19.82 19,357,802 +0.64(+3.35%)
Aug 01, 2019 18.85 19.35 18.81 19.18 13,855,819 +0.32(+1.70%)
Jul 31, 2019 19.02 19.03 18.64 18.86 12,023,988 -0.24(-1.26%)
Jul 30, 2019 19.07 19.13 18.93 19.10 9,809,373 +0.00(+0.00%)
Jul 29, 2019 19.07 19.21 18.95 19.10 7,404,454 -0.04(-0.23%)
Jul 26, 2019 18.88 19.31 18.82 19.15 10,763,036 +0.30(+1.61%)
Jul 25, 2019 18.95 19.08 18.81 18.84 11,884,630 -0.09(-0.47%)
Jul 24, 2019 18.53 19.01 18.52 18.93 13,912,705 +0.37(+2.02%)
Jul 23, 2019 18.66 18.72 18.45 18.56 10,745,961 -0.04(-0.19%)
Jul 22, 2019 19.37 19.44 18.58 18.59 12,304,781 -0.74(-3.83%)
Jul 19, 2019 19.35 19.55 19.31 19.33 7,933,268 +0.03(+0.14%)
Jul 18, 2019 19.29 19.37 19.18 19.31 7,278,455 +0.02(+0.09%)
Jul 17, 2019 19.59 19.63 19.24 19.29 8,194,305 -0.29(-1.46%)
Jul 16, 2019 19.69 19.72 19.54 19.57 6,349,897 -0.11(-0.54%)
Jul 15, 2019 19.46 19.74 19.46 19.68 8,299,845 +0.17(+0.87%)
Jul 12, 2019 19.45 19.70 19.35 19.51 6,788,997 +0.12(+0.60%)
Jul 11, 2019 19.38 19.46 19.23 19.39 6,846,233 +0.10(+0.51%)
Jul 10, 2019 19.39 19.45 19.01 19.30 8,920,704 -0.05(-0.28%)
Jul 09, 2019 19.39 19.46 19.24 19.35 5,833,888 -0.08(-0.41%)
Jul 08, 2019 19.39 19.58 19.28 19.43 10,136,249 +0.04(+0.23%)
Jul 05, 2019 19.23 19.44 19.19 19.39 6,509,969 +0.18(+0.93%)
Jul 03, 2019 19.09 19.28 19.04 19.21 5,923,305 +0.10(+0.51%)
Jul 02, 2019 19.22 19.26 18.87 19.11 11,711,197 -0.14(-0.74%)
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.