Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.00 17.30 16.76 16.82 382,400 -0.15(-0.88%)
Aug 29, 2019 16.73 17.21 16.73 16.97 499,602 +0.47(+2.85%)
Aug 28, 2019 16.06 16.67 15.96 16.50 602,745 +0.33(+2.04%)
Aug 27, 2019 16.87 16.89 16.09 16.17 557,760 -0.55(-3.29%)
Aug 26, 2019 17.16 17.36 16.57 16.72 926,440 -0.20(-1.18%)
Aug 23, 2019 17.49 17.61 16.83 16.92 617,400 -0.83(-4.68%)
Aug 22, 2019 17.82 18.18 17.75 17.75 543,794 -0.03(-0.17%)
Aug 21, 2019 17.95 18.01 17.75 17.78 949,113 +0.07(+0.40%)
Aug 20, 2019 17.77 17.86 17.46 17.71 697,600 -0.16(-0.90%)
Aug 19, 2019 18.34 18.60 17.86 17.87 1,255,148 -0.11(-0.61%)
Aug 16, 2019 17.36 18.09 17.19 17.98 1,023,400 +0.58(+3.33%)
Aug 15, 2019 17.86 17.86 17.27 17.40 846,467 -0.49(-2.74%)
Aug 14, 2019 18.44 18.49 17.65 17.89 903,383 -0.97(-5.14%)
Aug 13, 2019 18.92 19.89 18.85 18.86 644,741 -0.19(-1.00%)
Aug 12, 2019 19.21 19.44 18.92 19.05 585,801 -0.28(-1.45%)
Aug 09, 2019 19.87 19.87 19.15 19.33 1,070,600 -0.65(-3.25%)
Aug 08, 2019 19.95 20.24 19.79 19.98 793,196 +0.22(+1.11%)
Aug 07, 2019 19.91 20.28 19.41 19.76 826,687 -0.51(-2.52%)
Aug 06, 2019 20.20 20.43 19.87 20.27 727,407 +0.20(+1.00%)
Aug 05, 2019 20.54 20.77 19.99 20.07 1,060,912 -1.38(-6.43%)
Aug 02, 2019 22.17 22.26 20.95 21.45 1,345,100 -1.00(-4.45%)
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.