Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.12 19.21 19.06 19.16 39,770,320 +0.06(+0.31%)
Aug 29, 2019 19.08 19.20 19.05 19.10 42,871,668 +0.10(+0.54%)
Aug 28, 2019 18.84 19.01 18.76 19.00 44,846,232 +0.13(+0.69%)
Aug 27, 2019 19.02 19.04 18.82 18.87 59,046,340 -0.11(-0.60%)
Aug 26, 2019 19.00 19.09 18.86 18.98 42,693,456 +0.06(+0.32%)
Aug 23, 2019 19.18 19.26 18.82 18.92 62,321,880 -0.31(-1.61%)
Aug 22, 2019 19.15 19.29 19.06 19.23 39,495,700 +0.12(+0.65%)
Aug 21, 2019 19.12 19.15 19.00 19.11 40,330,936 +0.10(+0.51%)
Aug 20, 2019 19.18 19.18 18.96 19.01 40,123,492 -0.22(-1.13%)
Aug 19, 2019 19.02 19.26 19.01 19.22 48,097,004 +0.22(+1.17%)
Aug 16, 2019 18.74 19.02 18.69 19.00 57,240,468 +0.34(+1.83%)
Aug 15, 2019 18.61 18.72 18.45 18.66 44,845,068 +0.14(+0.73%)
Aug 14, 2019 18.80 18.82 18.49 18.52 63,693,872 -0.42(-2.21%)
Aug 13, 2019 18.68 19.00 18.68 18.94 58,152,460 +0.21(+1.13%)
Aug 12, 2019 18.73 18.79 18.62 18.73 34,384,548 -0.04(-0.20%)
Aug 09, 2019 18.71 18.80 18.56 18.77 42,082,912 +0.00(+0.00%)
Aug 08, 2019 18.61 18.77 18.51 18.77 52,440,504 +0.26(+1.41%)
Aug 07, 2019 18.26 18.56 18.13 18.51 69,835,704 +0.05(+0.29%)
Aug 06, 2019 18.21 18.46 18.09 18.45 58,262,448 +0.39(+2.14%)
Aug 05, 2019 18.31 18.44 18.03 18.07 68,191,968 -0.50(-2.69%)
Aug 02, 2019 18.37 18.66 18.22 18.57 67,129,264 +0.03(+0.15%)
Aug 01, 2019 18.74 18.80 18.48 18.54 75,531,576 +0.04(+0.21%)
Jul 31, 2019 18.50 18.74 18.41 18.50 74,774,392 -0.07(-0.38%)
Jul 30, 2019 18.71 18.82 18.52 18.57 62,435,644 -0.09(-0.47%)
Jul 29, 2019 18.51 18.72 18.44 18.66 56,935,584 +0.10(+0.56%)
Jul 26, 2019 18.33 18.60 18.25 18.56 62,846,932 +0.18(+1.01%)
Jul 25, 2019 18.25 18.47 18.18 18.37 71,804,232 +0.31(+1.71%)
Jul 24, 2019 17.49 18.14 17.49 18.06 88,855,040 +0.62(+3.58%)
Jul 23, 2019 17.47 17.47 17.12 17.44 83,843,616 -0.02(-0.12%)
Jul 22, 2019 17.80 17.80 17.43 17.46 65,370,508 -0.36(-2.01%)
Jul 19, 2019 18.06 18.08 17.81 17.82 59,179,836 -0.16(-0.91%)
Jul 18, 2019 18.03 18.04 17.84 17.98 59,124,084 -0.09(-0.51%)
Jul 17, 2019 18.24 18.25 18.07 18.07 34,589,212 -0.17(-0.95%)
Jul 16, 2019 18.30 18.32 18.21 18.25 32,885,444 -0.07(-0.39%)
Jul 15, 2019 18.29 18.33 18.24 18.32 37,275,332 +0.03(+0.18%)
Jul 12, 2019 18.22 18.29 18.14 18.28 42,791,448 +0.10(+0.57%)
Jul 11, 2019 18.47 18.49 18.07 18.18 53,118,972 -0.16(-0.89%)
Jul 10, 2019 18.33 18.39 18.27 18.34 46,654,724 +0.12(+0.66%)
Jul 09, 2019 18.25 18.29 18.15 18.22 56,932,640 -0.11(-0.59%)
Jul 08, 2019 18.27 18.39 18.24 18.33 59,483,084 -0.03(-0.15%)
Jul 05, 2019 18.19 18.40 18.17 18.36 45,783,200 +0.17(+0.94%)
Jul 03, 2019 18.18 18.22 18.13 18.19 37,618,340 +0.07(+0.41%)
Jul 02, 2019 17.92 18.13 17.86 18.11 49,756,708 +0.22(+1.23%)
Jul 01, 2019 18.07 18.15 17.88 17.89 60,564,920 -0.04(-0.24%)
Jun 28, 2019 17.69 17.96 17.62 17.94 76,167,960 +0.28(+1.61%)
Jun 27, 2019 17.54 17.68 17.43 17.65 52,649,556 +0.24(+1.38%)
Jun 26, 2019 17.44 17.55 17.41 17.41 52,234,056 -0.01(-0.06%)
Jun 25, 2019 17.45 17.45 17.37 17.42 35,923,992 -0.02(-0.09%)
Jun 24, 2019 17.39 17.50 17.38 17.44 40,622,028 +0.07(+0.40%)
Jun 21, 2019 17.50 17.50 17.35 17.37 73,267,248 -0.05(-0.28%)
Jun 20, 2019 17.44 17.45 17.29 17.42 50,516,560 +0.07(+0.40%)
Jun 19, 2019 17.42 17.44 17.30 17.35 39,621,224 -0.02(-0.09%)
Jun 18, 2019 17.36 17.50 17.34 17.36 38,358,040 +0.07(+0.43%)
Jun 17, 2019 17.26 17.34 17.22 17.29 31,407,778 -0.03(-0.15%)
Jun 14, 2019 17.31 17.36 17.23 17.32 37,080,492 +0.03(+0.19%)
Jun 13, 2019 17.25 17.31 17.19 17.28 31,515,980 +0.06(+0.34%)
Jun 12, 2019 17.19 17.29 17.15 17.23 36,022,396 +0.04(+0.22%)
Jun 11, 2019 17.16 17.36 17.15 17.19 36,632,788 +0.10(+0.56%)
Jun 10, 2019 17.50 17.66 17.05 17.09 57,775,808 -0.30(-1.72%)
Jun 07, 2019 17.22 17.50 17.20 17.39 59,386,324 +0.21(+1.22%)
Jun 06, 2019 17.02 17.22 16.97 17.18 45,604,104 +0.22(+1.33%)
Jun 05, 2019 16.93 16.97 16.82 16.96 38,166,424 +0.11(+0.63%)
Jun 04, 2019 16.80 16.86 16.58 16.85 58,390,192 +0.21(+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.