Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.24 14.67 14.16 14.22 688,342 +0.01(+0.07%)
Jul 30, 2019 13.93 14.39 13.84 14.21 376,569 +0.14(+1.00%)
Jul 29, 2019 14.08 14.14 13.90 14.07 186,864 -0.01(-0.07%)
Jul 26, 2019 14.17 14.22 13.88 14.08 425,400 -0.04(-0.28%)
Jul 25, 2019 14.42 14.57 14.00 14.12 387,599 -0.35(-2.42%)
Jul 24, 2019 13.96 14.53 13.96 14.47 249,724 +0.44(+3.14%)
Jul 23, 2019 13.86 14.16 13.72 14.03 241,631 +0.31(+2.26%)
Jul 22, 2019 13.65 13.84 13.54 13.72 404,287 +0.08(+0.59%)
Jul 19, 2019 13.68 13.87 13.63 13.64 315,400 -0.06(-0.44%)
Jul 18, 2019 14.01 14.09 13.59 13.70 623,077 -0.34(-2.42%)
Jul 17, 2019 14.19 14.31 13.98 14.04 327,422 -0.21(-1.47%)
Jul 16, 2019 14.05 14.37 14.05 14.25 438,253 +0.26(+1.86%)
Jul 15, 2019 14.24 14.24 13.93 13.99 451,676 -0.20(-1.41%)
Jul 12, 2019 13.82 14.26 13.76 14.19 511,300 +0.43(+3.12%)
Jul 11, 2019 13.71 13.80 13.44 13.76 266,205 +0.06(+0.44%)
Jul 10, 2019 13.83 13.83 13.46 13.70 344,559 -0.02(-0.15%)
Jul 09, 2019 13.73 13.81 13.56 13.72 214,048 -0.20(-1.44%)
Jul 08, 2019 13.81 14.18 13.43 13.92 423,376 -0.38(-2.66%)
Jul 05, 2019 14.23 14.37 14.05 14.30 370,600 +0.00(+0.00%)
Jul 03, 2019 14.22 14.33 14.06 14.30 152,000 +0.17(+1.20%)
Jul 02, 2019 14.23 14.32 14.03 14.13 333,469 -0.08(-0.56%)
Jul 01, 2019 14.41 14.88 14.17 14.21 421,494 -0.03(-0.21%)
Jun 28, 2019 13.90 14.29 13.77 14.24 597,400 +0.44(+3.19%)
Jun 27, 2019 13.22 13.81 13.22 13.80 387,474 +0.62(+4.70%)
Jun 26, 2019 12.98 13.36 12.90 13.18 263,269 +0.32(+2.49%)
Jun 25, 2019 13.08 13.25 12.80 12.86 340,312 -0.17(-1.30%)
Jun 24, 2019 13.11 13.16 12.77 13.03 464,266 -0.05(-0.38%)
Jun 21, 2019 13.04 13.24 12.75 13.08 885,900 -0.07(-0.53%)
Jun 20, 2019 13.44 13.78 13.06 13.15 678,777 -0.07(-0.53%)
Jun 19, 2019 13.39 13.39 13.05 13.22 285,024 -0.13(-0.97%)
Jun 18, 2019 12.79 13.60 12.79 13.35 489,602 +0.66(+5.20%)
Jun 17, 2019 12.84 13.00 12.56 12.69 275,745 -0.15(-1.17%)
Jun 14, 2019 12.98 12.99 12.78 12.84 321,400 -0.17(-1.31%)
Jun 13, 2019 12.82 13.18 12.82 13.01 310,633 +0.30(+2.36%)
Jun 12, 2019 12.84 12.95 12.62 12.71 209,987 -0.11(-0.86%)
Jun 11, 2019 13.31 13.51 12.73 12.82 338,105 -0.38(-2.88%)
Jun 10, 2019 12.96 13.45 12.92 13.20 373,238 +0.34(+2.64%)
Jun 07, 2019 12.62 13.09 12.62 12.86 340,100 +0.19(+1.50%)
Jun 06, 2019 12.67 12.83 12.38 12.67 224,094 -0.04(-0.31%)
Jun 05, 2019 12.56 12.74 12.26 12.71 281,664 +0.21(+1.68%)
Jun 04, 2019 11.87 12.52 11.87 12.50 315,970 +0.76(+6.47%)
Jun 03, 2019 11.75 12.05 11.54 11.74 599,258 -0.03(-0.25%)
May 31, 2019 11.65 11.91 11.63 11.77 247,500 -0.12(-1.01%)
May 30, 2019 11.92 12.06 11.74 11.89 495,603 +0.05(+0.42%)
May 29, 2019 12.22 12.28 11.76 11.84 586,989 -0.48(-3.90%)
May 28, 2019 12.21 12.39 12.14 12.32 396,629 +0.18(+1.48%)
May 24, 2019 12.20 12.31 12.13 12.14 231,600 +0.08(+0.66%)
May 23, 2019 12.05 12.11 11.86 12.06 346,488 -0.13(-1.07%)
May 22, 2019 12.33 12.43 12.15 12.19 278,952 -0.23(-1.85%)
May 21, 2019 12.33 12.52 12.28 12.42 282,473 +0.24(+1.97%)
May 20, 2019 12.12 12.28 11.96 12.18 254,333 -0.06(-0.49%)
May 17, 2019 12.32 12.50 12.19 12.24 388,100 -0.24(-1.92%)
May 16, 2019 12.26 12.67 12.21 12.48 402,118 +0.26(+2.13%)
May 15, 2019 11.90 12.31 11.75 12.22 467,586 +0.23(+1.92%)
May 14, 2019 12.06 12.22 11.69 11.99 1,098,994 -0.01(-0.08%)
May 13, 2019 12.31 12.59 11.82 12.00 1,190,424 -0.74(-5.81%)
May 10, 2019 12.24 12.99 12.00 12.74 1,481,400 -0.60(-4.50%)
May 09, 2019 13.38 13.51 13.11 13.34 509,873 -0.16(-1.19%)
May 08, 2019 13.53 13.64 13.37 13.50 354,124 -0.04(-0.30%)
May 07, 2019 13.62 13.76 13.34 13.54 361,790 -0.21(-1.53%)
May 06, 2019 13.71 13.90 13.53 13.75 402,113 -0.29(-2.07%)
May 03, 2019 13.49 14.05 13.49 14.04 700,600 +0.56(+4.15%)
May 02, 2019 13.61 13.68 13.28 13.48 512,738 -0.14(-1.03%)
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.