Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.09 14.19 13.90 13.96 6,256,119 -0.27(-1.87%)
Jan 30, 2020 14.04 14.28 13.87 14.23 8,407,180 +0.00(+0.00%)
Jan 29, 2020 14.33 14.60 14.01 14.23 7,584,932 -0.27(-1.89%)
Jan 28, 2020 14.44 14.67 14.40 14.50 7,215,461 +0.22(+1.53%)
Jan 27, 2020 14.26 14.38 14.15 14.28 6,115,972 -0.38(-2.59%)
Jan 24, 2020 14.92 14.92 14.52 14.66 6,719,971 -0.24(-1.62%)
Jan 23, 2020 14.79 14.95 14.61 14.90 3,732,322 -0.03(-0.22%)
Jan 22, 2020 14.77 14.96 14.73 14.94 3,673,101 +0.16(+1.09%)
Jan 21, 2020 14.71 14.92 14.63 14.78 5,131,268 -0.01(-0.05%)
Jan 17, 2020 14.79 14.96 14.68 14.78 5,826,222 +0.05(+0.33%)
Jan 16, 2020 14.61 14.74 14.57 14.73 5,322,627 +0.21(+1.44%)
Jan 15, 2020 14.36 14.73 14.36 14.52 8,410,923 +0.08(+0.56%)
Jan 14, 2020 14.58 14.64 14.44 14.44 5,126,266 -0.13(-0.89%)
Jan 13, 2020 14.32 14.60 14.23 14.57 5,159,369 +0.29(+2.03%)
Jan 10, 2020 14.52 14.52 14.25 14.28 5,051,441 -0.25(-1.72%)
Jan 09, 2020 14.52 14.54 14.34 14.53 4,728,539 +0.15(+1.07%)
Jan 08, 2020 14.39 14.57 14.33 14.38 4,666,765 +0.05(+0.34%)
Jan 07, 2020 14.36 14.46 14.20 14.33 3,606,356 -0.02(-0.17%)
Jan 06, 2020 14.12 14.36 14.06 14.36 5,204,608 +0.10(+0.68%)
Jan 03, 2020 14.15 14.32 14.06 14.26 6,763,716 -0.26(-1.78%)
Jan 02, 2020 14.37 14.64 14.34 14.52 6,467,354 +0.01(+0.06%)
Dec 31, 2019 14.47 14.60 14.40 14.51 3,426,037 +0.04(+0.28%)
Dec 30, 2019 14.46 14.57 14.36 14.47 3,979,577 +0.08(+0.56%)
Dec 27, 2019 14.44 14.48 14.34 14.39 3,233,334 -0.08(-0.56%)
Dec 26, 2019 14.40 14.55 14.40 14.47 2,607,453 +0.11(+0.79%)
Dec 24, 2019 14.67 14.70 14.34 14.36 1,716,860 -0.31(-2.15%)
Dec 23, 2019 14.58 14.80 14.58 14.67 4,068,623 +0.16(+1.11%)
Dec 20, 2019 14.87 14.91 14.38 14.51 12,960,351 -0.36(-2.44%)
Dec 19, 2019 14.85 15.03 14.79 14.87 6,187,744 +0.06(+0.38%)
Dec 18, 2019 14.73 14.87 14.61 14.82 7,233,792 +0.11(+0.77%)
Dec 17, 2019 14.40 14.73 14.36 14.70 8,354,472 +0.26(+1.79%)
Dec 16, 2019 14.40 14.59 14.36 14.44 9,172,052 +0.23(+1.59%)
Dec 13, 2019 14.40 14.79 14.20 14.22 11,753,443 -0.07(-0.51%)
Dec 12, 2019 13.86 14.36 13.77 14.29 7,807,821 +0.50(+3.63%)
Dec 11, 2019 13.57 13.81 13.46 13.79 8,946,542 +0.19(+1.42%)
Dec 10, 2019 13.41 13.64 13.35 13.60 7,831,185 +0.15(+1.14%)
Dec 09, 2019 13.55 13.58 13.38 13.44 5,408,645 -0.10(-0.77%)
Dec 06, 2019 13.61 13.75 13.23 13.55 7,167,465 +0.15(+1.08%)
Dec 05, 2019 13.53 13.56 13.35 13.40 4,861,497 -0.06(-0.48%)
Dec 04, 2019 13.57 13.73 13.51 13.47 5,576,030 +0.00(+0.00%)
Dec 03, 2019 13.72 13.77 13.37 13.47 7,267,256 -0.48(-3.47%)
Dec 02, 2019 14.21 14.44 13.92 13.95 6,097,631 -0.22(-1.54%)
Nov 29, 2019 14.22 14.29 14.15 14.17 1,937,323 -0.11(-0.79%)
Nov 27, 2019 14.24 14.35 14.15 14.28 3,546,864 +0.12(+0.86%)
Nov 26, 2019 14.25 14.31 14.05 14.16 5,406,885 -0.16(-1.13%)
Nov 25, 2019 13.98 14.34 13.90 14.32 3,973,005 +0.34(+2.42%)
Nov 22, 2019 13.82 13.99 13.79 13.98 4,011,832 +0.21(+1.52%)
Nov 21, 2019 13.87 13.95 13.76 13.77 3,692,365 -0.10(-0.70%)
Nov 20, 2019 13.98 14.02 13.75 13.87 4,323,228 -0.27(-1.88%)
Nov 19, 2019 14.09 14.18 13.96 14.14 4,051,165 +0.12(+0.86%)
Nov 18, 2019 13.96 14.05 13.85 14.02 3,674,692 -0.06(-0.46%)
Nov 15, 2019 14.02 14.13 13.90 14.08 4,004,149 +0.14(+0.98%)
Nov 14, 2019 14.00 14.76 13.90 13.94 3,983,016 -0.11(-0.80%)
Nov 13, 2019 14.02 14.11 13.87 14.06 5,460,839 -0.15(-1.02%)
Nov 12, 2019 14.23 14.31 14.08 14.20 4,923,890 -0.03(-0.23%)
Nov 11, 2019 14.23 14.35 14.20 14.23 3,441,263 -0.15(-1.01%)
Nov 08, 2019 14.41 14.45 14.21 14.38 4,954,160 -0.04(-0.28%)
Nov 07, 2019 14.51 14.59 14.33 14.42 5,713,386 +0.11(+0.78%)
Nov 06, 2019 14.53 14.53 14.12 14.31 7,574,863 -0.06(-0.44%)
Nov 05, 2019 14.13 14.49 14.13 14.37 6,063,967 +0.27(+1.91%)
Nov 04, 2019 13.83 14.13 13.79 14.10 5,115,571 +0.45(+3.31%)
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.