Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.25 15.29 15.02 15.04 1,912,004 -0.21(-1.36%)
Oct 30, 2019 15.44 15.57 15.22 15.25 1,444,121 -0.26(-1.65%)
Oct 29, 2019 15.40 15.54 15.33 15.50 871,558 +0.11(+0.73%)
Oct 28, 2019 15.40 15.42 15.30 15.39 842,871 +0.04(+0.26%)
Oct 25, 2019 15.38 15.42 15.29 15.35 543,062 -0.01(-0.05%)
Oct 24, 2019 15.57 15.57 15.29 15.36 1,201,220 -0.22(-1.38%)
Oct 23, 2019 15.60 15.66 15.49 15.57 759,453 -0.05(-0.31%)
Oct 22, 2019 15.51 15.64 15.44 15.62 759,287 +0.14(+0.88%)
Oct 21, 2019 15.16 15.49 15.16 15.49 876,914 +0.32(+2.10%)
Oct 18, 2019 15.21 15.34 15.14 15.17 961,796 -0.02(-0.11%)
Oct 17, 2019 15.26 15.26 15.15 15.18 887,830 -0.01(-0.05%)
Oct 16, 2019 15.34 15.34 15.18 15.19 746,347 -0.15(-0.99%)
Oct 15, 2019 15.31 15.49 15.24 15.34 542,011 +0.08(+0.52%)
Oct 14, 2019 15.45 15.45 15.16 15.26 622,557 -0.10(-0.62%)
Oct 11, 2019 15.15 15.49 15.14 15.36 976,209 +0.27(+1.80%)
Oct 10, 2019 15.12 15.16 15.05 15.09 906,612 +0.03(+0.21%)
Oct 09, 2019 15.15 15.26 15.06 15.06 925,731 -0.05(-0.32%)
Oct 08, 2019 15.25 15.34 15.04 15.10 1,475,338 -0.23(-1.51%)
Oct 07, 2019 15.20 15.43 15.15 15.34 1,241,345 +0.17(+1.10%)
Oct 04, 2019 15.23 15.27 15.14 15.17 1,246,049 -0.01(-0.05%)
Oct 03, 2019 15.26 15.30 15.06 15.18 1,369,716 -0.08(-0.52%)
Oct 02, 2019 15.50 15.50 15.18 15.26 1,512,991 -0.28(-1.80%)
Oct 01, 2019 16.37 16.37 15.53 15.53 1,539,016 -0.66(-4.09%)
Sep 30, 2019 16.42 16.42 16.18 16.20 1,165,064 -0.07(-0.44%)
Sep 27, 2019 16.36 16.40 16.18 16.27 1,026,843 -0.04(-0.24%)
Sep 26, 2019 16.10 16.36 16.04 16.31 666,257 +0.29(+1.79%)
Sep 25, 2019 15.78 16.07 15.78 16.02 487,072 +0.14(+0.85%)
Sep 24, 2019 15.91 15.99 15.85 15.89 872,611 -0.02(-0.10%)
Sep 23, 2019 15.96 16.04 15.83 15.90 630,384 -0.01(-0.05%)
Sep 20, 2019 15.88 15.96 15.84 15.91 1,026,091 +0.01(+0.05%)
Sep 19, 2019 15.88 15.98 15.88 15.90 711,778 +0.01(+0.05%)
Sep 18, 2019 15.88 15.97 15.77 15.89 963,366 -0.02(-0.15%)
Sep 17, 2019 16.15 16.15 15.86 15.92 1,069,980 -0.20(-1.24%)
Sep 16, 2019 16.04 16.16 15.96 16.12 617,899 +0.10(+0.60%)
Sep 13, 2019 16.24 16.28 15.99 16.02 638,565 -0.14(-0.89%)
Sep 12, 2019 16.13 16.25 16.07 16.17 937,123 +0.09(+0.55%)
Sep 11, 2019 16.03 16.13 15.98 16.08 769,394 +0.01(+0.05%)
Sep 10, 2019 15.92 16.09 15.83 16.07 1,020,337 +0.15(+0.95%)
Sep 09, 2019 15.50 15.92 15.50 15.92 2,321,237 +0.43(+2.78%)
Sep 06, 2019 15.48 15.54 15.36 15.49 955,529 +0.04(+0.26%)
Sep 05, 2019 15.16 15.46 15.12 15.45 1,321,198 +0.35(+2.33%)
Sep 04, 2019 15.00 15.16 14.98 15.10 651,284 +0.14(+0.96%)
Sep 03, 2019 15.00 15.02 14.86 14.95 1,175,443 -0.07(-0.48%)
Aug 30, 2019 15.24 15.24 14.98 15.02 772,670 -0.10(-0.69%)
Aug 29, 2019 15.20 15.27 15.06 15.13 1,021,663 +0.42(+2.87%)
Aug 28, 2019 14.56 14.73 14.54 14.71 970,377 +0.18(+1.21%)
Aug 27, 2019 14.60 14.73 14.51 14.53 1,372,980 +0.02(+0.11%)
Aug 26, 2019 14.62 14.62 14.42 14.51 799,549 +0.16(+1.12%)
Aug 23, 2019 14.58 14.67 14.30 14.35 1,556,396 -0.21(-1.42%)
Aug 22, 2019 14.85 14.89 14.55 14.56 1,445,499 -0.29(-1.96%)
Aug 21, 2019 15.00 15.01 14.78 14.85 798,886 -0.02(-0.10%)
Aug 20, 2019 15.01 15.10 14.81 14.87 1,244,546 -0.01(-0.05%)
Aug 19, 2019 14.76 14.91 14.61 14.87 849,653 +0.26(+1.78%)
Aug 16, 2019 14.41 14.72 14.40 14.61 1,040,295 +0.22(+1.54%)
Aug 15, 2019 14.36 14.58 14.34 14.39 1,165,007 +0.04(+0.27%)
Aug 14, 2019 14.60 14.60 14.33 14.35 1,385,939 -0.31(-2.14%)
Aug 13, 2019 14.64 14.89 14.56 14.67 792,718 +0.04(+0.26%)
Aug 12, 2019 14.80 14.80 14.59 14.63 618,748 -0.16(-1.09%)
Aug 09, 2019 14.97 15.03 14.75 14.79 861,429 -0.19(-1.28%)
Aug 08, 2019 14.73 15.00 14.58 14.98 1,089,122 +0.32(+2.19%)
Aug 07, 2019 14.14 14.80 14.14 14.66 1,560,968 +0.30(+2.08%)
Aug 06, 2019 14.05 14.45 14.05 14.36 1,726,787 +0.38(+2.68%)
Aug 05, 2019 14.49 14.56 13.99 13.99 1,893,338 -0.61(-4.20%)
Aug 02, 2019 14.84 14.84 14.43 14.60 3,528,754 -0.19(-1.29%)
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.