Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.15 24.31 23.64 23.90 2,898,116 -0.27(-1.11%)
Jul 30, 2019 24.50 24.56 24.05 24.17 3,399,071 -0.93(-3.69%)
Jul 29, 2019 25.43 25.60 25.07 25.09 4,382,834 +0.07(+0.29%)
Jul 26, 2019 25.27 25.30 24.93 25.02 3,604,847 -0.06(-0.24%)
Jul 25, 2019 25.36 25.38 25.03 25.08 2,720,227 +0.05(+0.21%)
Jul 24, 2019 25.17 25.38 24.97 25.03 3,271,961 -0.26(-1.04%)
Jul 23, 2019 25.71 25.78 25.20 25.29 3,574,621 -0.21(-0.84%)
Jul 22, 2019 25.58 25.68 25.46 25.50 1,717,393 -0.28(-1.09%)
Jul 19, 2019 26.06 26.23 25.71 25.78 2,444,257 -0.36(-1.39%)
Jul 18, 2019 25.36 26.33 25.31 26.15 4,599,664 +1.68(+6.89%)
Jul 17, 2019 24.56 24.59 24.33 24.46 1,769,100 -0.07(-0.30%)
Jul 16, 2019 24.62 24.64 24.41 24.54 2,500,778 -0.06(-0.25%)
Jul 15, 2019 24.62 24.70 24.52 24.60 2,139,864 +0.24(+0.99%)
Jul 12, 2019 24.42 24.54 24.27 24.36 1,831,553 -0.13(-0.55%)
Jul 11, 2019 24.30 24.50 24.29 24.49 1,749,023 -0.30(-1.22%)
Jul 10, 2019 24.81 24.91 24.71 24.79 1,416,526 +0.11(+0.44%)
Jul 09, 2019 24.91 24.94 24.63 24.68 1,529,018 -0.65(-2.57%)
Jul 08, 2019 25.33 25.52 25.27 25.33 2,925,634 +0.15(+0.61%)
Jul 05, 2019 25.34 25.36 24.92 25.18 2,487,170 +0.10(+0.40%)
Jul 03, 2019 25.05 25.12 24.95 25.08 4,137,833 +0.50(+2.05%)
Jul 02, 2019 24.49 24.60 24.34 24.58 5,616,977 +0.73(+3.07%)
Jul 01, 2019 24.05 24.34 23.78 23.84 5,185,675 +0.44(+1.89%)
Jun 28, 2019 23.52 23.52 23.37 23.40 1,393,333 -0.05(-0.20%)
Jun 27, 2019 23.56 23.59 23.30 23.45 1,388,677 +0.06(+0.24%)
Jun 26, 2019 23.37 23.54 23.30 23.39 2,467,539 -0.16(-0.67%)
Jun 25, 2019 23.47 23.62 23.43 23.55 1,548,010 +0.38(+1.62%)
Jun 24, 2019 23.20 23.40 23.18 23.18 1,961,412 -0.09(-0.37%)
Jun 21, 2019 23.11 23.39 23.08 23.26 2,588,271 -0.23(-0.98%)
Jun 20, 2019 23.33 23.54 23.31 23.49 1,484,742 +0.14(+0.59%)
Jun 19, 2019 23.28 23.45 23.18 23.35 1,290,334 -0.22(-0.92%)
Jun 18, 2019 23.68 23.80 23.54 23.57 1,526,519 +0.05(+0.22%)
Jun 17, 2019 23.49 23.62 23.47 23.52 2,066,997 -0.38(-1.60%)
Jun 14, 2019 23.92 24.05 23.88 23.90 2,490,761 -0.43(-1.76%)
Jun 13, 2019 24.35 24.40 24.19 24.33 2,037,612 -0.01(-0.03%)
Jun 12, 2019 24.51 24.68 24.30 24.33 2,418,318 -1.28(-4.99%)
Jun 11, 2019 25.45 25.70 25.24 25.61 1,721,247 +0.38(+1.51%)
Jun 10, 2019 25.37 25.37 25.07 25.23 1,660,766 +0.01(+0.03%)
Jun 07, 2019 25.18 25.34 25.03 25.22 2,980,742 +0.95(+3.91%)
Jun 06, 2019 24.28 24.46 24.19 24.27 2,950,152 +0.61(+2.56%)
Jun 05, 2019 23.91 23.91 23.58 23.67 1,316,150 -0.10(-0.42%)
Jun 04, 2019 23.70 23.79 23.48 23.77 2,028,821 +0.59(+2.53%)
Jun 03, 2019 23.11 23.22 22.93 23.18 1,903,811 +0.36(+1.56%)
May 31, 2019 22.96 22.97 22.79 22.83 2,145,071 -0.62(-2.64%)
May 30, 2019 23.54 23.60 23.35 23.45 3,145,888 -0.10(-0.42%)
May 29, 2019 23.10 23.57 23.00 23.54 5,265,473 -0.37(-1.54%)
May 28, 2019 24.20 24.20 23.75 23.91 7,045,981 -1.01(-4.07%)
May 24, 2019 25.04 25.16 24.87 24.93 2,000,780 +0.24(+0.99%)
May 23, 2019 24.64 24.68 24.45 24.68 1,476,258 -0.21(-0.85%)
May 22, 2019 24.78 24.99 24.74 24.89 1,629,947 -0.09(-0.37%)
May 21, 2019 25.19 25.20 24.92 24.99 1,460,307 +0.13(+0.53%)
May 20, 2019 24.64 24.96 24.62 24.85 1,229,168 +0.11(+0.43%)
May 17, 2019 24.68 24.88 24.64 24.75 1,502,901 +0.15(+0.62%)
May 16, 2019 24.47 24.77 24.47 24.60 2,018,097 -0.13(-0.53%)
May 15, 2019 24.35 24.76 24.33 24.73 2,167,199 +0.22(+0.91%)
May 14, 2019 24.38 24.63 24.36 24.51 2,163,168 +0.01(+0.03%)
May 13, 2019 24.47 24.59 24.43 24.50 1,919,935 -0.26(-1.04%)
May 10, 2019 24.52 24.76 24.38 24.76 3,645,087 -0.19(-0.77%)
May 09, 2019 24.79 25.00 24.64 24.95 1,938,989 +0.56(+2.29%)
May 08, 2019 24.00 24.50 23.96 24.39 3,290,168 -0.29(-1.17%)
May 07, 2019 24.69 24.83 24.56 24.68 2,624,683 -0.30(-1.21%)
May 06, 2019 24.62 25.01 24.58 24.98 1,371,797 -0.13(-0.52%)
May 03, 2019 24.81 25.16 24.81 25.11 2,049,839 +0.42(+1.71%)
May 02, 2019 24.70 24.78 24.62 24.69 3,063,797 -0.31(-1.24%)
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.