Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 21.06 21.26 21.04 21.22 50,712,732 +0.23(+1.10%)
Sep 27, 2019 21.09 21.15 20.85 20.99 43,210,464 +0.03(+0.13%)
Sep 26, 2019 20.97 21.00 20.85 20.96 38,932,204 +0.00(+0.00%)
Sep 25, 2019 20.93 21.06 20.88 20.96 39,893,348 +0.04(+0.21%)
Sep 24, 2019 21.19 21.22 20.91 20.91 50,117,420 -0.17(-0.80%)
Sep 23, 2019 21.09 21.22 21.01 21.08 42,279,532 -0.17(-0.82%)
Sep 20, 2019 20.91 21.31 20.85 21.26 141,083,328 +0.43(+2.05%)
Sep 19, 2019 20.76 20.87 20.63 20.83 48,589,116 +0.22(+1.06%)
Sep 18, 2019 20.61 20.73 20.46 20.61 68,819,168 -0.22(-1.08%)
Sep 17, 2019 20.77 20.89 20.63 20.84 62,941,396 -0.08(-0.40%)
Sep 16, 2019 21.14 21.21 20.81 20.92 87,729,840 -0.34(-1.58%)
Sep 13, 2019 21.31 21.50 21.16 21.26 69,958,904 -0.26(-1.22%)
Sep 12, 2019 21.51 21.58 21.15 21.52 76,089,744 -0.20(-0.93%)
Sep 11, 2019 21.27 21.73 21.14 21.72 98,175,896 +0.65(+3.09%)
Sep 10, 2019 20.86 21.15 20.73 21.07 85,605,848 +0.44(+2.15%)
Sep 09, 2019 21.21 21.38 20.58 20.63 210,163,504 +0.30(+1.49%)
Sep 06, 2019 20.16 20.39 20.13 20.32 52,196,348 +0.20(+1.00%)
Sep 05, 2019 20.13 20.17 20.04 20.12 38,787,816 +0.10(+0.48%)
Sep 04, 2019 19.92 20.08 19.87 20.03 37,001,912 +0.19(+0.96%)
Sep 03, 2019 19.67 19.84 19.58 19.84 36,637,228 +0.07(+0.34%)
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%)
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.