Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.88 10.88 10.44 10.58 26,100 -0.75(-6.62%)
Jan 30, 2020 11.34 11.44 10.86 11.33 40,084 -0.97(-7.89%)
Jan 29, 2020 12.70 12.70 12.12 12.30 11,067 -0.46(-3.61%)
Jan 28, 2020 12.96 12.96 12.64 12.76 12,155 -0.72(-5.34%)
Jan 27, 2020 13.58 13.76 13.46 13.48 15,092 -0.32(-2.32%)
Jan 24, 2020 14.42 14.42 13.80 13.80 8,450 -0.40(-2.82%)
Jan 23, 2020 14.32 14.36 14.06 14.20 1,889 -0.62(-4.18%)
Jan 22, 2020 14.80 14.90 14.50 14.82 2,875 -0.59(-3.80%)
Jan 21, 2020 15.70 15.74 15.40 15.41 3,150 -0.07(-0.48%)
Jan 17, 2020 15.90 15.90 15.46 15.48 2,500 -0.34(-2.15%)
Jan 16, 2020 16.14 16.14 15.80 15.82 1,801 -0.32(-1.98%)
Jan 15, 2020 16.58 16.58 16.08 16.14 2,868 +0.02(+0.12%)
Jan 14, 2020 16.08 16.54 16.08 16.12 4,154 +0.66(+4.26%)
Jan 13, 2020 15.56 16.05 15.46 15.46 3,617 +0.16(+1.06%)
Jan 10, 2020 16.40 16.40 15.22 15.30 24,850 -1.16(-7.07%)
Jan 09, 2020 16.60 16.72 16.30 16.46 3,146 -0.20(-1.17%)
Jan 08, 2020 17.28 17.28 16.60 16.66 8,145 -1.32(-7.34%)
Jan 07, 2020 17.90 18.20 17.58 17.98 5,769 -0.26(-1.43%)
Jan 06, 2020 17.60 18.24 17.54 18.24 11,971 +0.50(+2.82%)
Jan 03, 2020 17.56 17.82 17.27 17.74 21,700 +0.00(+0.00%)
Jan 02, 2020 17.54 17.78 17.29 17.74 10,403 -0.36(-1.99%)
Dec 31, 2019 16.94 18.10 16.88 18.10 8,500 +0.74(+4.26%)
Dec 30, 2019 17.20 17.44 16.82 17.36 10,247 -0.12(-0.69%)
Dec 27, 2019 17.22 17.59 17.22 17.48 3,300 +0.26(+1.51%)
Dec 26, 2019 17.44 17.50 17.02 17.22 3,596 +0.12(+0.70%)
Dec 24, 2019 17.16 17.28 16.98 17.10 3,600 +0.30(+1.78%)
Dec 23, 2019 16.74 16.98 16.62 16.80 1,716 +0.03(+0.18%)
Dec 20, 2019 17.00 17.00 16.70 16.77 8,250 -0.55(-3.18%)
Dec 19, 2019 17.10 17.32 16.96 17.32 11,680 +0.15(+0.87%)
Dec 18, 2019 16.52 17.90 16.48 17.17 15,578 -0.33(-1.89%)
Dec 17, 2019 17.24 17.50 17.12 17.50 8,954 +0.12(+0.69%)
Dec 16, 2019 16.70 17.73 16.70 17.38 12,856 +1.24(+7.71%)
Dec 13, 2019 14.92 16.26 14.92 16.14 35,850 +1.78(+12.37%)
Dec 12, 2019 13.58 14.56 13.58 14.36 16,306 +0.66(+4.82%)
Dec 11, 2019 13.66 13.70 13.44 13.70 22,354 +0.56(+4.26%)
Dec 10, 2019 13.60 13.60 13.00 13.14 4,278 -0.09(-0.67%)
Dec 09, 2019 12.88 13.60 12.88 13.23 14,584 +0.83(+6.68%)
Dec 06, 2019 12.58 12.58 12.26 12.40 3,300 +0.16(+1.31%)
Dec 05, 2019 12.80 12.80 12.06 12.24 17,597 -0.56(-4.38%)
Dec 04, 2019 12.42 12.98 12.42 12.80 14,199 +0.58(+4.75%)
Dec 03, 2019 12.38 12.38 12.00 12.22 6,115 -0.24(-1.93%)
Dec 02, 2019 12.46 12.82 12.46 12.46 5,318 -0.28(-2.20%)
Nov 29, 2019 13.06 13.06 12.66 12.74 5,100 +0.06(+0.47%)
Nov 27, 2019 12.56 12.73 12.49 12.68 7,300 +0.18(+1.44%)
Nov 26, 2019 13.30 13.30 12.46 12.50 15,854 -0.70(-5.30%)
Nov 25, 2019 13.18 13.30 12.98 13.20 3,778 +0.04(+0.30%)
Nov 22, 2019 12.68 13.16 12.68 13.16 15,100 +0.62(+4.94%)
Nov 21, 2019 12.66 12.76 12.32 12.54 8,201 -0.14(-1.10%)
Nov 20, 2019 12.70 12.84 12.58 12.68 9,705 +0.18(+1.44%)
Nov 19, 2019 12.76 12.86 12.40 12.50 6,776 -0.20(-1.57%)
Nov 18, 2019 13.04 13.16 12.70 12.70 4,045 -0.32(-2.46%)
Nov 15, 2019 13.00 13.19 12.95 13.02 1,500 -0.02(-0.15%)
Nov 14, 2019 13.00 13.12 13.00 13.04 2,414 +0.14(+1.09%)
Nov 13, 2019 12.80 12.94 12.68 12.90 2,853 +0.06(+0.47%)
Nov 12, 2019 12.80 13.16 12.80 12.84 3,094 -0.04(-0.31%)
Nov 11, 2019 13.28 13.30 12.88 12.88 4,192 -0.24(-1.83%)
Nov 08, 2019 13.42 13.42 13.11 13.12 1,550 +0.20(+1.55%)
Nov 07, 2019 12.86 13.40 12.75 12.92 85,066 +0.22(+1.73%)
Nov 06, 2019 12.78 12.84 12.54 12.70 31,969 -0.98(-7.16%)
Nov 05, 2019 13.84 13.94 13.56 13.68 10,589 +0.00(+0.00%)
Nov 04, 2019 13.62 13.86 13.50 13.68 96,358 +0.32(+2.40%)
Nov 01, 2019 13.62 13.78 13.29 13.36 22,250 +0.26(+1.98%)
Oct 31, 2019 13.72 14.00 13.02 13.10 14,767 -0.10(-0.76%)
Oct 30, 2019 13.32 13.48 12.98 13.20 17,080 +0.14(+1.07%)
Oct 29, 2019 12.74 13.06 12.74 13.06 7,578 -0.20(-1.51%)
Oct 28, 2019 13.44 13.60 13.09 13.26 18,646 +0.10(+0.76%)
Oct 25, 2019 13.18 13.20 13.06 13.16 5,800 +0.42(+3.30%)
Oct 24, 2019 13.10 13.10 12.70 12.74 8,488 -0.34(-2.60%)
Oct 23, 2019 12.90 13.48 12.90 13.08 10,068 +0.22(+1.71%)
Oct 22, 2019 13.22 13.30 12.86 12.86 3,229 -0.34(-2.58%)
Oct 21, 2019 13.82 13.88 13.14 13.20 72,328 +0.40(+3.12%)
Oct 18, 2019 12.44 13.18 12.44 12.80 20,800 +0.82(+6.84%)
Oct 17, 2019 12.02 12.20 11.82 11.98 8,088 -0.02(-0.17%)
Oct 16, 2019 11.36 12.00 11.36 12.00 11,634 +0.18(+1.52%)
Oct 15, 2019 11.60 11.84 11.44 11.82 4,735 -0.02(-0.17%)
Oct 14, 2019 12.10 12.14 11.60 11.84 13,445 -0.46(-3.74%)
Oct 11, 2019 12.40 12.72 12.30 12.30 37,900 +0.90(+7.89%)
Oct 10, 2019 10.98 11.70 10.98 11.40 33,494 +0.84(+7.95%)
Oct 09, 2019 9.760 10.74 9.760 10.56 22,937 +1.16(+12.34%)
Oct 08, 2019 9.420 9.540 9.380 9.400 3,517 -0.18(-1.88%)
Oct 07, 2019 9.660 9.947 9.560 9.580 2,083 -0.14(-1.44%)
Oct 04, 2019 9.700 9.990 9.640 9.720 22,850 +0.22(+2.32%)
Oct 03, 2019 9.420 10.16 9.200 9.500 42,938 +0.19(+2.04%)
Oct 02, 2019 9.640 9.640 9.240 9.310 11,665 -0.73(-7.27%)
Oct 01, 2019 10.10 10.38 9.900 10.04 16,042 -0.24(-2.33%)
Sep 30, 2019 10.46 10.57 10.26 10.28 14,346 -0.60(-5.51%)
Sep 27, 2019 10.40 10.90 10.29 10.88 39,200 +0.88(+8.80%)
Sep 26, 2019 10.42 10.42 10.00 10.00 7,969 -0.78(-7.24%)
Sep 25, 2019 10.70 10.85 10.42 10.78 23,886 +0.04(+0.37%)
Sep 24, 2019 11.28 11.28 10.64 10.74 34,627 -0.47(-4.19%)
Sep 23, 2019 11.54 11.54 11.08 11.21 18,510 -0.57(-4.84%)
Sep 20, 2019 12.40 12.40 11.68 11.78 35,050 -1.12(-8.68%)
Sep 19, 2019 13.24 13.24 12.82 12.90 16,013 -0.88(-6.39%)
Sep 18, 2019 13.70 13.89 13.40 13.78 6,217 -0.10(-0.72%)
Sep 17, 2019 14.18 14.18 13.28 13.88 11,100 -0.80(-5.45%)
Sep 16, 2019 14.70 14.70 14.18 14.68 20,980 +1.18(+8.74%)
Sep 13, 2019 13.70 13.86 13.42 13.50 12,450 -0.02(-0.15%)
Sep 12, 2019 13.74 14.00 13.22 13.52 31,791 -0.28(-2.03%)
Sep 11, 2019 14.08 14.36 13.64 13.80 45,020 +0.26(+1.92%)
Sep 10, 2019 13.42 13.98 13.42 13.54 18,396 +0.62(+4.80%)
Sep 09, 2019 13.00 13.48 12.76 12.92 35,504 +0.42(+3.36%)
Sep 06, 2019 12.18 12.72 12.18 12.50 17,000 +0.66(+5.59%)
Sep 05, 2019 11.60 11.86 11.60 11.84 9,580 +1.22(+11.47%)
Sep 04, 2019 10.78 10.86 10.61 10.62 7,928 +0.24(+2.31%)
Sep 03, 2019 10.38 11.38 10.26 10.38 20,716 -1.30(-11.13%)
Aug 30, 2019 10.64 11.68 10.64 11.68 38,700 +1.44(+14.06%)
Aug 29, 2019 9.580 10.30 9.514 10.24 48,513 -0.18(-1.73%)
Aug 28, 2019 10.08 10.46 9.760 10.42 15,464 -0.06(-0.57%)
Aug 27, 2019 10.24 10.48 10.13 10.48 34,864 +0.14(+1.35%)
Aug 26, 2019 10.20 10.70 10.00 10.34 29,891 +0.23(+2.27%)
Aug 23, 2019 10.82 10.82 9.820 10.11 37,750 -0.71(-6.56%)
Aug 22, 2019 11.08 11.08 10.82 10.82 8,581 +0.10(+0.93%)
Aug 21, 2019 10.72 11.00 10.72 10.72 4,604 -0.04(-0.37%)
Aug 20, 2019 10.88 10.92 10.62 10.76 9,543 -0.38(-3.41%)
Aug 19, 2019 11.14 11.28 10.98 11.14 13,722 +0.42(+3.92%)
Aug 16, 2019 10.30 10.94 10.30 10.72 15,650 +0.25(+2.39%)
Aug 15, 2019 10.76 11.00 10.30 10.47 12,010 -1.89(-15.29%)
Aug 14, 2019 12.66 12.66 12.22 12.36 5,900 -1.08(-8.04%)
Aug 13, 2019 13.12 13.90 13.12 13.44 21,212 +0.26(+1.97%)
Aug 12, 2019 13.58 13.58 13.18 13.18 7,176 -0.74(-5.32%)
Aug 09, 2019 14.16 14.38 13.64 13.92 16,500 -0.52(-3.60%)
Aug 08, 2019 14.48 14.60 14.20 14.44 15,524 +0.54(+3.88%)
Aug 07, 2019 14.76 14.76 13.50 13.90 87,963 -1.26(-8.31%)
Aug 06, 2019 16.00 16.30 15.10 15.16 38,122 -0.86(-5.37%)
Aug 05, 2019 16.56 16.92 15.58 16.02 32,033 -1.76(-9.90%)
Aug 02, 2019 18.20 18.60 17.44 17.78 49,300 -0.98(-5.22%)
Aug 01, 2019 19.56 19.70 18.76 18.76 73,591 -0.78(-3.99%)
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.