Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.73 19.82 19.66 19.77 38,541,936 +0.06(+0.31%)
Aug 29, 2019 19.69 19.81 19.65 19.71 41,547,492 +0.11(+0.54%)
Aug 28, 2019 19.44 19.61 19.36 19.60 43,461,068 +0.13(+0.69%)
Aug 27, 2019 19.63 19.65 19.42 19.47 57,222,580 -0.12(-0.60%)
Aug 26, 2019 19.61 19.70 19.46 19.58 41,374,784 +0.06(+0.32%)
Aug 23, 2019 19.79 19.87 19.42 19.52 60,396,948 -0.32(-1.61%)
Aug 22, 2019 19.76 19.90 19.67 19.84 38,275,800 +0.13(+0.65%)
Aug 21, 2019 19.73 19.76 19.61 19.71 39,085,236 +0.10(+0.51%)
Aug 20, 2019 19.79 19.79 19.57 19.61 38,884,204 -0.22(-1.13%)
Aug 19, 2019 19.63 19.87 19.62 19.84 46,611,432 +0.23(+1.17%)
Aug 16, 2019 19.33 19.62 19.29 19.61 55,472,484 +0.35(+1.83%)
Aug 15, 2019 19.20 19.32 19.04 19.25 43,459,940 +0.14(+0.73%)
Aug 14, 2019 19.40 19.42 19.07 19.11 61,726,564 -0.43(-2.21%)
Aug 13, 2019 19.27 19.60 19.27 19.55 56,356,308 +0.22(+1.13%)
Aug 12, 2019 19.33 19.39 19.21 19.33 33,322,514 -0.04(-0.20%)
Aug 09, 2019 19.30 19.39 19.15 19.37 40,783,100 +0.00(+0.00%)
Aug 08, 2019 19.20 19.37 19.10 19.37 50,820,780 +0.27(+1.41%)
Aug 07, 2019 18.84 19.15 18.70 19.10 67,678,688 +0.06(+0.29%)
Aug 06, 2019 18.79 19.05 18.67 19.04 56,462,900 +0.40(+2.14%)
Aug 05, 2019 18.90 19.03 18.61 18.64 66,085,724 -0.52(-2.69%)
Aug 02, 2019 18.95 19.25 18.81 19.16 65,055,844 +0.03(+0.15%)
Aug 01, 2019 19.33 19.40 19.07 19.13 73,198,640 +0.04(+0.21%)
Jul 31, 2019 19.09 19.33 19.00 19.09 72,464,840 -0.07(-0.38%)
Jul 30, 2019 19.31 19.42 19.11 19.16 60,507,196 -0.09(-0.47%)
Jul 29, 2019 19.10 19.31 19.03 19.25 55,177,016 +0.11(+0.56%)
Jul 26, 2019 18.92 19.19 18.83 19.15 60,905,784 +0.19(+1.01%)
Jul 25, 2019 18.83 19.06 18.76 18.96 69,586,424 +0.32(+1.71%)
Jul 24, 2019 18.04 18.72 18.04 18.64 86,110,584 +0.64(+3.58%)
Jul 23, 2019 18.03 18.03 17.67 17.99 81,253,944 -0.02(-0.12%)
Jul 22, 2019 18.36 18.36 17.98 18.02 63,351,412 -0.37(-2.01%)
Jul 19, 2019 18.63 18.65 18.37 18.39 57,351,952 -0.17(-0.91%)
Jul 18, 2019 18.61 18.61 18.41 18.55 57,297,924 -0.10(-0.51%)
Jul 17, 2019 18.82 18.83 18.64 18.65 33,520,856 -0.18(-0.95%)
Jul 16, 2019 18.88 18.91 18.79 18.83 31,869,714 -0.07(-0.39%)
Jul 15, 2019 18.87 18.92 18.82 18.90 36,124,008 +0.03(+0.18%)
Jul 12, 2019 18.80 18.87 18.72 18.87 41,469,752 +0.11(+0.57%)
Jul 11, 2019 19.06 19.07 18.65 18.76 51,478,288 -0.17(-0.89%)
Jul 10, 2019 18.92 18.97 18.85 18.93 45,213,704 +0.12(+0.66%)
Jul 09, 2019 18.83 18.87 18.73 18.81 55,174,168 -0.11(-0.59%)
Jul 08, 2019 18.85 18.98 18.82 18.92 57,645,844 -0.03(-0.15%)
Jul 05, 2019 18.77 18.98 18.75 18.95 44,369,108 +0.18(+0.94%)
Jul 03, 2019 18.76 18.80 18.70 18.77 36,456,432 +0.08(+0.41%)
Jul 02, 2019 18.49 18.71 18.43 18.69 48,219,884 +0.23(+1.23%)
Jul 01, 2019 18.65 18.72 18.45 18.46 58,694,264 -0.04(-0.24%)
Jun 28, 2019 18.25 18.53 18.18 18.51 73,815,384 +0.29(+1.61%)
Jun 27, 2019 18.09 18.24 17.98 18.22 51,023,380 +0.25(+1.38%)
Jun 26, 2019 18.00 18.11 17.96 17.97 50,620,712 -0.01(-0.06%)
Jun 25, 2019 18.01 18.01 17.92 17.98 34,814,416 -0.02(-0.09%)
Jun 24, 2019 17.95 18.06 17.93 18.00 39,367,348 +0.07(+0.40%)
Jun 21, 2019 18.06 18.06 17.91 17.92 71,004,256 -0.05(-0.28%)
Jun 20, 2019 18.00 18.01 17.85 17.97 48,956,264 +0.07(+0.40%)
Jun 19, 2019 17.97 18.00 17.85 17.90 38,397,452 -0.02(-0.09%)
Jun 18, 2019 17.92 18.06 17.90 17.92 37,173,284 +0.08(+0.43%)
Jun 17, 2019 17.81 17.89 17.77 17.84 30,437,694 -0.03(-0.15%)
Jun 14, 2019 17.86 17.92 17.77 17.87 35,935,196 +0.03(+0.19%)
Jun 13, 2019 17.80 17.86 17.74 17.84 30,542,552 +0.06(+0.34%)
Jun 12, 2019 17.74 17.85 17.69 17.77 34,909,780 +0.04(+0.22%)
Jun 11, 2019 17.71 17.92 17.69 17.74 35,501,320 +0.10(+0.56%)
Jun 10, 2019 18.06 18.23 17.60 17.64 55,991,300 -0.31(-1.72%)
Jun 07, 2019 17.77 18.06 17.75 17.95 57,552,072 +0.22(+1.21%)
Jun 06, 2019 17.56 17.77 17.51 17.73 44,195,540 +0.23(+1.33%)
Jun 05, 2019 17.46 17.51 17.35 17.50 36,987,588 +0.11(+0.64%)
Jun 04, 2019 17.34 17.40 17.11 17.39 56,586,708 +0.22(+1.25%)
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.