Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.27 18.27 18.09 18.17 2,100 +0.08(+0.45%)
Jan 30, 2020 17.85 18.09 17.85 18.09 927 +0.07(+0.38%)
Jan 29, 2020 18.03 18.12 18.02 18.02 2,016 -0.18(-1.01%)
Jan 28, 2020 18.25 18.26 18.03 18.20 1,058 -0.05(-0.27%)
Jan 27, 2020 18.40 18.40 18.07 18.25 1,239 -0.35(-1.88%)
Jan 24, 2020 18.81 18.81 18.60 18.60 1,000 -0.21(-1.11%)
Jan 23, 2020 18.90 18.90 18.81 18.81 750 +0.16(+0.87%)
Jan 22, 2020 18.08 19.31 18.08 18.65 19,821 +0.57(+3.15%)
Jan 21, 2020 18.64 18.64 18.08 18.08 1,672 -0.16(-0.88%)
Jan 17, 2020 18.11 18.24 18.11 18.24 600 +0.02(+0.11%)
Jan 16, 2020 18.60 18.60 18.07 18.22 879 -0.28(-1.51%)
Jan 15, 2020 18.50 18.50 18.50 18.50 275 +0.11(+0.59%)
Jan 14, 2020 18.24 18.48 18.24 18.39 2,759 -0.02(-0.11%)
Jan 13, 2020 18.40 18.41 18.24 18.41 2,023 -0.30(-1.63%)
Jan 10, 2020 18.76 18.76 18.72 18.72 900 +0.33(+1.77%)
Jan 09, 2020 18.60 18.60 18.39 18.39 320 +0.03(+0.17%)
Jan 08, 2020 18.25 18.36 18.24 18.36 1,136 -0.09(-0.49%)
Jan 07, 2020 18.50 18.50 18.02 18.45 3,139 +0.03(+0.16%)
Jan 06, 2020 18.53 18.53 18.35 18.42 755 +0.00(+0.01%)
Jan 03, 2020 18.52 18.52 18.42 18.42 1,700 -0.12(-0.67%)
Jan 02, 2020 18.30 18.54 18.30 18.54 1,907 +0.21(+1.14%)
Dec 31, 2019 18.33 18.39 17.91 18.34 1,400 -0.20(-1.05%)
Dec 30, 2019 18.38 18.53 18.23 18.53 5,038 +0.64(+3.61%)
Dec 27, 2019 18.00 18.18 17.25 17.89 10,800 -0.13(-0.75%)
Dec 26, 2019 18.76 19.47 17.25 18.02 14,251 -0.32(-1.74%)
Dec 24, 2019 18.16 19.25 18.14 18.34 13,900 +0.35(+1.93%)
Dec 23, 2019 17.82 18.04 17.64 17.99 2,327 +0.44(+2.48%)
Dec 20, 2019 17.56 17.56 17.56 17.56 200 -0.21(-1.20%)
Dec 19, 2019 17.77 17.77 17.77 17.77 142 +0.00(+0.00%)
Dec 18, 2019 17.77 17.77 17.77 17.77 468 +0.32(+1.83%)
Dec 17, 2019 17.38 17.86 17.38 17.45 1,218 -0.48(-2.69%)
Dec 16, 2019 18.40 18.40 17.65 17.93 2,828 -0.10(-0.54%)
Dec 13, 2019 18.36 18.36 17.80 18.03 6,500 +0.01(+0.06%)
Dec 12, 2019 18.42 18.42 17.83 18.02 2,009 +0.02(+0.11%)
Dec 11, 2019 18.01 18.03 17.59 18.00 7,233 -0.28(-1.52%)
Dec 10, 2019 18.39 19.29 17.75 18.28 23,136 +0.65(+3.70%)
Dec 09, 2019 17.71 17.81 17.61 17.63 1,355 +0.07(+0.40%)
Dec 06, 2019 17.70 17.81 17.53 17.55 1,622 -0.15(-0.86%)
Dec 05, 2019 18.04 18.04 17.67 17.71 1,466 -0.19(-1.04%)
Dec 04, 2019 17.25 17.89 17.25 17.89 8,488 +0.45(+2.58%)
Dec 03, 2019 17.31 17.53 16.90 17.44 11,156 -0.27(-1.54%)
Dec 02, 2019 17.85 17.85 17.71 17.71 868 +0.29(+1.64%)
Nov 29, 2019 17.43 17.43 17.43 17.43 101 +0.12(+0.68%)
Nov 27, 2019 17.43 17.85 17.31 17.31 2,737 +0.49(+2.91%)
Nov 26, 2019 17.66 17.66 16.81 16.82 3,591 -0.43(-2.49%)
Nov 25, 2019 17.43 17.49 17.05 17.25 892 -0.36(-2.02%)
Nov 22, 2019 17.44 17.90 17.03 17.61 7,198 +0.66(+3.89%)
Nov 21, 2019 17.22 17.22 16.77 16.95 1,250 +0.01(+0.08%)
Nov 20, 2019 17.31 17.31 16.77 16.93 4,517 -0.62(-3.56%)
Nov 19, 2019 17.37 17.56 17.29 17.56 3,270 +0.24(+1.40%)
Nov 18, 2019 17.53 17.64 17.07 17.31 2,147 +0.28(+1.64%)
Nov 15, 2019 17.26 17.49 17.01 17.03 3,548 -0.32(-1.82%)
Nov 14, 2019 17.60 17.60 17.12 17.35 2,608 -0.25(-1.40%)
Nov 13, 2019 17.61 17.61 16.77 17.60 600 +0.28(+1.62%)
Nov 12, 2019 17.00 17.31 17.00 17.31 765 -0.34(-1.93%)
Nov 11, 2019 17.75 17.75 17.65 17.65 2,473 +0.39(+2.29%)
Nov 08, 2019 17.71 17.71 17.26 17.26 202 -0.11(-0.62%)
Nov 07, 2019 17.01 17.44 16.96 17.37 3,878 +0.16(+0.92%)
Nov 06, 2019 17.75 17.83 16.70 17.21 2,769 -0.21(-1.19%)
Nov 05, 2019 18.41 18.90 17.34 17.42 16,244 -0.35(-1.98%)
Nov 04, 2019 18.82 18.82 17.77 17.77 1,031 +0.41(+2.36%)
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.