Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.32 18.62 17.00 17.68 9,677,984 +0.48(+2.79%)
Jul 30, 2019 16.02 17.43 15.67 17.20 6,720,958 +1.18(+7.37%)
Jul 29, 2019 15.97 16.26 15.61 16.02 4,083,053 +0.04(+0.25%)
Jul 26, 2019 16.31 16.45 15.47 15.98 4,989,900 -0.34(-2.08%)
Jul 25, 2019 16.82 16.87 16.14 16.32 5,799,006 -0.30(-1.81%)
Jul 24, 2019 16.24 16.80 16.18 16.62 5,426,823 +0.32(+1.96%)
Jul 23, 2019 15.76 16.32 15.61 16.30 4,600,452 +0.52(+3.30%)
Jul 22, 2019 15.67 16.11 15.46 15.78 4,297,163 +0.12(+0.77%)
Jul 19, 2019 15.31 15.79 15.10 15.66 4,839,500 +0.32(+2.09%)
Jul 18, 2019 14.90 15.48 14.74 15.34 6,521,631 +0.28(+1.86%)
Jul 17, 2019 15.46 15.61 14.86 15.06 7,198,390 -0.48(-3.09%)
Jul 16, 2019 16.26 16.26 15.20 15.54 6,906,744 -0.65(-4.01%)
Jul 15, 2019 17.41 17.55 16.05 16.19 6,798,411 -1.19(-6.85%)
Jul 12, 2019 17.53 17.71 17.14 17.38 3,901,900 -0.09(-0.52%)
Jul 11, 2019 18.29 18.45 17.33 17.47 4,124,835 -0.53(-2.94%)
Jul 10, 2019 17.21 18.22 17.15 18.00 6,778,262 +1.13(+6.70%)
Jul 09, 2019 16.61 17.14 16.35 16.87 4,405,069 +0.16(+0.96%)
Jul 08, 2019 16.87 17.14 16.55 16.71 5,953,522 -0.30(-1.76%)
Jul 05, 2019 17.01 17.51 16.91 17.01 4,517,100 -0.12(-0.70%)
Jul 03, 2019 17.50 17.77 16.97 17.13 3,914,100 -0.25(-1.44%)
Jul 02, 2019 18.45 18.45 17.27 17.38 6,431,012 -1.18(-6.36%)
Jul 01, 2019 19.40 19.68 18.26 18.56 5,482,866 -0.12(-0.64%)
Jun 28, 2019 18.34 18.73 18.17 18.68 14,556,100 +0.48(+2.64%)
Jun 27, 2019 18.42 18.74 17.84 18.20 4,231,609 -0.36(-1.94%)
Jun 26, 2019 17.70 18.78 17.58 18.56 7,984,176 +1.30(+7.53%)
Jun 25, 2019 16.92 17.55 16.83 17.26 4,742,278 +0.19(+1.11%)
Jun 24, 2019 17.41 17.73 16.95 17.07 5,999,679 -0.44(-2.51%)
Jun 21, 2019 18.14 18.48 17.14 17.51 6,207,300 -0.55(-3.05%)
Jun 20, 2019 17.49 18.63 17.45 18.06 8,914,020 +1.38(+8.27%)
Jun 19, 2019 17.14 17.51 16.63 16.68 5,799,798 -0.49(-2.85%)
Jun 18, 2019 16.20 17.51 16.20 17.17 5,013,583 +1.05(+6.51%)
Jun 17, 2019 15.65 16.29 15.40 16.12 5,016,340 +0.23(+1.45%)
Jun 14, 2019 16.54 16.82 15.63 15.89 5,553,100 -0.80(-4.79%)
Jun 13, 2019 16.75 16.77 16.26 16.69 4,920,375 +0.55(+3.41%)
Jun 12, 2019 16.95 17.05 16.05 16.14 4,825,844 -1.28(-7.35%)
Jun 11, 2019 17.88 17.96 17.40 17.42 3,251,638 -0.14(-0.80%)
Jun 10, 2019 17.85 18.22 17.37 17.56 3,798,200 -0.27(-1.51%)
Jun 07, 2019 17.87 18.36 17.45 17.83 4,565,500 -0.14(-0.78%)
Jun 06, 2019 17.74 18.14 17.39 17.97 4,414,140 +0.40(+2.28%)
Jun 05, 2019 19.13 19.18 17.27 17.57 6,940,713 -1.65(-8.58%)
Jun 04, 2019 18.91 19.47 18.67 19.22 4,768,460 +0.66(+3.56%)
Jun 03, 2019 18.64 18.94 18.18 18.56 4,995,329 +0.18(+0.98%)
May 31, 2019 18.10 18.74 18.01 18.38 5,685,400 -0.50(-2.65%)
May 30, 2019 19.74 20.00 18.66 18.88 5,207,991 -0.92(-4.65%)
May 29, 2019 18.84 19.88 18.67 19.80 5,893,820 +0.35(+1.80%)
May 28, 2019 19.36 19.45 18.92 19.45 4,296,073 +0.21(+1.09%)
May 24, 2019 19.60 19.90 18.68 19.24 6,143,000 -0.08(-0.41%)
May 23, 2019 20.20 20.34 19.16 19.32 6,433,476 -1.62(-7.74%)
May 22, 2019 23.00 23.13 20.93 20.94 8,310,796 -2.52(-10.74%)
May 21, 2019 22.80 23.49 22.52 23.46 4,321,976 +0.72(+3.17%)
May 20, 2019 23.26 24.49 22.46 22.74 5,095,948 -0.74(-3.15%)
May 17, 2019 24.36 24.44 23.37 23.48 3,982,500 -1.06(-4.32%)
May 16, 2019 24.58 25.14 24.19 24.54 3,634,004 +0.15(+0.62%)
May 15, 2019 23.29 24.46 23.07 24.39 2,844,837 +0.62(+2.61%)
May 14, 2019 22.78 23.93 22.69 23.77 3,099,898 +1.23(+5.46%)
May 13, 2019 23.56 23.79 22.27 22.54 4,769,842 -1.35(-5.65%)
May 10, 2019 23.50 24.10 23.06 23.89 3,587,200 +0.20(+0.84%)
May 09, 2019 23.43 23.93 22.83 23.69 3,963,147 -0.10(-0.42%)
May 08, 2019 23.34 24.66 23.30 23.79 5,062,364 +0.24(+1.02%)
May 07, 2019 23.05 23.55 22.53 23.55 4,838,866 -0.07(-0.30%)
May 06, 2019 22.97 23.84 22.87 23.62 4,253,760 +0.09(+0.38%)
May 03, 2019 23.18 23.61 22.67 23.53 4,960,900 +0.42(+1.82%)
May 02, 2019 22.98 24.83 22.89 23.11 11,234,609 -3.42(-12.89%)
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.