Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.35 23.37 23.16 23.28 113,757 -0.04(-0.17%)
Aug 29, 2019 23.24 23.39 22.95 23.32 304,096 +0.22(+0.94%)
Aug 28, 2019 22.99 23.45 22.93 23.10 125,343 +0.08(+0.34%)
Aug 27, 2019 23.55 23.55 22.94 23.02 174,097 -0.38(-1.60%)
Aug 26, 2019 23.37 23.53 23.03 23.40 139,081 +0.24(+1.02%)
Aug 23, 2019 23.51 23.66 23.12 23.16 309,261 -0.37(-1.55%)
Aug 22, 2019 23.21 23.66 23.21 23.52 147,573 +0.18(+0.76%)
Aug 21, 2019 23.41 23.48 23.17 23.35 131,228 +0.08(+0.34%)
Aug 20, 2019 23.56 23.64 23.19 23.27 149,997 -0.35(-1.46%)
Aug 19, 2019 23.86 23.92 23.58 23.61 171,424 +0.02(+0.08%)
Aug 16, 2019 23.20 23.72 23.16 23.59 90,053 +0.41(+1.79%)
Aug 15, 2019 23.24 23.47 23.12 23.18 160,584 -0.05(-0.21%)
Aug 14, 2019 23.49 23.76 23.13 23.23 155,252 -0.72(-3.01%)
Aug 13, 2019 24.00 24.42 23.85 23.95 217,447 -0.09(-0.37%)
Aug 12, 2019 23.97 24.28 23.93 24.04 199,380 -0.08(-0.33%)
Aug 09, 2019 23.94 24.20 23.79 24.12 168,154 +0.19(+0.78%)
Aug 08, 2019 23.64 24.07 23.57 23.93 269,950 +0.45(+1.93%)
Aug 07, 2019 23.02 23.68 22.86 23.48 288,632 +0.12(+0.51%)
Aug 06, 2019 23.07 23.42 22.89 23.36 147,538 +0.36(+1.55%)
Aug 05, 2019 23.60 23.92 22.64 23.00 298,657 -1.07(-4.43%)
Aug 02, 2019 24.07 24.27 23.74 24.07 177,270 -0.14(-0.57%)
Aug 01, 2019 24.42 24.68 24.06 24.21 305,839 -0.21(-0.85%)
Jul 31, 2019 24.25 25.06 24.21 24.41 383,293 +0.12(+0.49%)
Jul 30, 2019 22.97 24.39 22.21 24.29 456,218 +1.69(+7.47%)
Jul 29, 2019 22.84 22.93 22.48 22.61 233,317 -0.29(-1.25%)
Jul 26, 2019 22.47 22.90 22.42 22.89 235,719 +0.45(+2.02%)
Jul 25, 2019 22.55 22.67 22.30 22.44 234,272 -0.12(-0.53%)
Jul 24, 2019 22.50 22.73 22.34 22.56 238,563 +0.03(+0.13%)
Jul 23, 2019 22.24 22.55 22.00 22.53 242,280 +0.35(+1.56%)
Jul 22, 2019 22.21 22.26 22.00 22.18 274,824 +0.01(+0.04%)
Jul 19, 2019 22.00 22.44 21.81 22.17 330,230 +0.12(+0.54%)
Jul 18, 2019 22.14 22.22 21.94 22.05 161,037 -0.09(-0.40%)
Jul 17, 2019 22.08 22.18 21.71 22.14 237,650 -0.08(-0.36%)
Jul 16, 2019 22.20 22.32 21.99 22.22 198,946 -0.05(-0.22%)
Jul 15, 2019 22.51 22.69 22.21 22.27 101,443 -0.31(-1.36%)
Jul 12, 2019 22.38 22.65 22.31 22.58 184,463 +0.18(+0.79%)
Jul 11, 2019 22.70 22.73 22.18 22.40 296,514 -0.24(-1.05%)
Jul 10, 2019 22.79 22.84 22.38 22.64 208,237 -0.14(-0.61%)
Jul 09, 2019 22.69 22.86 22.60 22.77 354,295 -0.06(-0.26%)
Jul 08, 2019 22.69 22.87 22.55 22.83 277,055 +0.11(+0.48%)
Jul 05, 2019 22.55 22.73 22.46 22.73 397,593 +0.18(+0.79%)
Jul 03, 2019 22.48 22.71 22.47 22.55 112,136 +0.07(+0.31%)
Jul 02, 2019 22.93 23.06 22.33 22.48 145,817 -0.45(-1.98%)
Jul 01, 2019 22.75 23.00 22.50 22.93 267,694 +0.29(+1.26%)
Jun 28, 2019 22.46 22.84 22.31 22.65 993,325 +0.30(+1.32%)
Jun 27, 2019 22.01 22.42 21.94 22.35 592,487 +0.34(+1.52%)
Jun 26, 2019 23.01 23.36 22.00 22.01 351,083 -1.05(-4.57%)
Jun 25, 2019 22.86 23.21 22.74 23.07 355,015 +0.26(+1.12%)
Jun 24, 2019 23.49 23.80 22.78 22.81 306,523 -0.53(-2.28%)
Jun 21, 2019 24.03 24.12 23.31 23.35 399,310 -0.78(-3.23%)
Jun 20, 2019 24.27 24.30 23.94 24.12 286,416 +0.01(+0.04%)
Jun 19, 2019 23.81 24.12 23.81 24.11 239,719 +0.35(+1.49%)
Jun 18, 2019 23.67 23.98 23.67 23.76 272,171 +0.14(+0.58%)
Jun 17, 2019 23.73 23.87 23.61 23.62 321,685 -0.10(-0.42%)
Jun 14, 2019 23.64 23.82 23.59 23.72 303,821 +0.07(+0.29%)
Jun 13, 2019 23.84 24.07 23.57 23.65 218,955 -0.07(-0.29%)
Jun 12, 2019 23.51 24.01 23.51 23.72 182,838 +0.07(+0.29%)
Jun 11, 2019 23.83 23.85 23.40 23.65 240,202 -0.10(-0.41%)
Jun 10, 2019 23.93 24.19 23.71 23.75 195,847 -0.14(-0.58%)
Jun 07, 2019 23.87 24.20 23.78 23.89 214,318 +0.10(+0.41%)
Jun 06, 2019 23.76 23.92 23.62 23.79 194,355 -0.02(-0.08%)
Jun 05, 2019 23.55 23.81 23.50 23.81 245,067 +0.32(+1.34%)
Jun 04, 2019 23.22 23.55 23.15 23.49 191,402 +0.47(+2.05%)
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.