Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.85 15.98 15.19 15.30 337,570 -0.84(-5.19%)
Jan 30, 2020 15.90 16.14 15.76 16.13 241,433 -0.03(-0.18%)
Jan 29, 2020 16.27 16.50 16.11 16.16 297,162 -0.13(-0.78%)
Jan 28, 2020 16.16 16.43 16.15 16.29 175,363 +0.25(+1.58%)
Jan 27, 2020 16.08 16.23 15.93 16.04 270,569 -0.53(-3.18%)
Jan 24, 2020 16.95 16.95 16.48 16.56 391,967 -0.38(-2.24%)
Jan 23, 2020 16.66 17.12 16.27 16.94 545,200 +0.13(+0.75%)
Jan 22, 2020 17.41 17.41 16.72 16.82 482,212 -0.49(-2.82%)
Jan 21, 2020 17.56 17.64 17.26 17.30 344,493 -0.39(-2.20%)
Jan 17, 2020 18.74 18.89 17.62 17.69 464,017 -0.86(-4.62%)
Jan 16, 2020 19.01 19.20 18.45 18.55 343,385 -0.25(-1.35%)
Jan 15, 2020 18.23 18.89 18.17 18.80 602,674 +0.50(+2.71%)
Jan 14, 2020 18.45 18.71 18.22 18.31 737,775 -0.20(-1.11%)
Jan 13, 2020 18.40 18.84 18.20 18.51 341,684 +0.10(+0.53%)
Jan 10, 2020 18.41 18.53 18.21 18.41 170,889 +0.10(+0.53%)
Jan 09, 2020 18.56 18.56 18.13 18.32 392,652 -0.11(-0.58%)
Jan 08, 2020 18.33 18.44 18.02 18.42 246,479 +0.01(+0.05%)
Jan 07, 2020 17.95 18.58 17.91 18.41 235,684 +0.29(+1.61%)
Jan 06, 2020 18.26 18.37 18.04 18.12 529,719 -0.32(-1.74%)
Jan 03, 2020 18.49 18.55 18.10 18.44 244,581 -0.25(-1.35%)
Jan 02, 2020 18.90 19.00 18.31 18.70 606,103 -0.11(-0.57%)
Dec 31, 2019 18.53 18.90 18.44 18.80 179,202 +0.20(+1.10%)
Dec 30, 2019 18.89 19.03 18.57 18.60 358,149 -0.26(-1.39%)
Dec 27, 2019 19.24 19.24 18.79 18.86 199,524 -0.29(-1.53%)
Dec 26, 2019 19.07 19.33 18.91 19.16 335,692 +0.08(+0.41%)
Dec 24, 2019 19.20 19.30 19.01 19.08 199,216 -0.11(-0.56%)
Dec 23, 2019 19.35 19.35 18.98 19.18 283,679 -0.02(-0.10%)
Dec 20, 2019 19.72 19.88 19.16 19.20 359,534 -0.44(-2.23%)
Dec 19, 2019 19.53 19.77 19.43 19.64 382,625 +0.22(+1.15%)
Dec 18, 2019 19.45 19.58 19.12 19.42 415,878 +0.00(+0.00%)
Dec 17, 2019 19.77 19.77 19.21 19.42 249,133 -0.30(-1.53%)
Dec 16, 2019 19.59 20.05 19.59 19.72 570,001 +0.39(+2.00%)
Dec 13, 2019 19.49 19.88 19.17 19.33 402,577 -0.29(-1.47%)
Dec 12, 2019 18.52 19.73 18.45 19.62 392,357 +0.98(+5.28%)
Dec 11, 2019 18.36 18.66 18.22 18.64 254,210 +0.37(+2.01%)
Dec 10, 2019 18.06 18.33 17.76 18.27 323,710 +0.14(+0.74%)
Dec 09, 2019 17.77 18.26 17.74 18.14 567,992 +0.29(+1.62%)
Dec 06, 2019 17.92 18.15 17.81 17.85 387,755 +0.30(+1.70%)
Dec 05, 2019 17.58 17.71 17.41 17.55 452,254 +0.09(+0.50%)
Dec 04, 2019 17.37 17.60 17.34 17.46 297,693 +0.24(+1.40%)
Dec 03, 2019 17.38 17.43 17.18 17.22 244,082 -0.42(-2.41%)
Dec 02, 2019 17.63 18.03 17.50 17.65 200,786 +0.11(+0.60%)
Nov 29, 2019 17.45 17.92 17.43 17.54 184,497 -0.10(-0.55%)
Nov 27, 2019 17.98 17.98 17.61 17.64 249,900 -0.14(-0.76%)
Nov 26, 2019 17.70 18.11 17.36 17.77 457,204 -0.04(-0.22%)
Nov 25, 2019 17.45 17.95 17.45 17.81 339,330 +0.34(+1.93%)
Nov 22, 2019 17.29 17.69 17.29 17.47 111,320 +0.16(+0.95%)
Nov 21, 2019 17.40 17.57 17.18 17.31 172,754 +0.01(+0.06%)
Nov 20, 2019 17.48 17.79 17.15 17.30 271,172 -0.34(-1.91%)
Nov 19, 2019 18.03 18.06 17.58 17.64 175,865 -0.25(-1.40%)
Nov 18, 2019 17.98 18.17 17.78 17.89 192,355 -0.24(-1.33%)
Nov 15, 2019 18.31 18.52 18.07 18.13 268,661 -0.08(-0.42%)
Nov 14, 2019 18.53 18.79 18.19 18.21 157,492 -0.48(-2.58%)
Nov 13, 2019 18.55 18.77 18.30 18.69 464,355 -0.05(-0.26%)
Nov 12, 2019 18.84 18.99 18.62 18.74 244,604 -0.01(-0.05%)
Nov 11, 2019 18.66 18.92 18.59 18.75 292,260 -0.14(-0.72%)
Nov 08, 2019 18.76 19.04 18.54 18.88 171,230 +0.06(+0.31%)
Nov 07, 2019 19.14 19.25 18.72 18.82 411,960 -0.04(-0.20%)
Nov 06, 2019 18.70 18.89 18.34 18.86 426,705 +0.06(+0.31%)
Nov 05, 2019 18.21 18.82 18.18 18.80 566,938 +0.75(+4.17%)
Nov 04, 2019 17.94 18.30 17.67 18.05 760,583 +0.40(+2.24%)
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.