Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.99 15.17 14.92 15.09 1,576,075 +0.11(+0.72%)
Dec 30, 2019 15.13 15.16 14.95 14.98 689,764 -0.13(-0.84%)
Dec 27, 2019 15.31 15.31 15.05 15.11 974,027 -0.13(-0.83%)
Dec 26, 2019 15.18 15.26 15.13 15.23 665,300 +0.07(+0.48%)
Dec 24, 2019 15.29 15.31 15.14 15.16 345,986 -0.13(-0.83%)
Dec 23, 2019 15.30 15.33 15.04 15.29 1,586,474 -0.03(-0.18%)
Dec 20, 2019 15.22 15.59 15.06 15.32 5,937,630 +0.31(+2.05%)
Dec 19, 2019 14.87 15.05 14.82 15.01 1,670,437 +0.18(+1.22%)
Dec 18, 2019 14.84 15.07 14.80 14.83 2,106,168 +0.02(+0.12%)
Dec 17, 2019 14.74 14.83 14.69 14.81 1,912,082 +0.07(+0.49%)
Dec 16, 2019 14.69 14.81 14.67 14.74 1,786,992 +0.11(+0.74%)
Dec 13, 2019 14.54 14.97 14.52 14.63 2,086,538 +0.02(+0.12%)
Dec 12, 2019 14.31 14.67 14.22 14.61 2,148,635 +0.27(+1.89%)
Dec 11, 2019 14.30 14.37 14.18 14.34 1,268,932 +0.08(+0.57%)
Dec 10, 2019 14.28 14.35 14.18 14.26 2,411,459 -0.09(-0.63%)
Dec 09, 2019 14.08 14.37 13.99 14.35 2,128,614 +0.22(+1.54%)
Dec 06, 2019 14.11 14.26 14.02 14.13 1,813,996 +0.16(+1.16%)
Dec 05, 2019 13.88 13.99 13.72 13.97 2,890,348 +0.15(+1.11%)
Dec 04, 2019 13.60 13.82 13.57 13.81 2,365,814 +0.31(+2.27%)
Dec 03, 2019 13.42 13.54 13.29 13.51 2,432,975 -0.08(-0.60%)
Dec 02, 2019 13.81 13.81 13.48 13.59 2,005,810 -0.22(-1.63%)
Nov 29, 2019 13.94 13.99 13.81 13.81 451,243 -0.14(-0.97%)
Nov 27, 2019 13.92 14.01 13.82 13.95 702,143 +0.09(+0.65%)
Nov 26, 2019 13.99 14.15 13.81 13.86 1,019,803 -0.20(-1.41%)
Nov 25, 2019 13.75 14.17 13.68 14.06 2,385,829 +0.39(+2.83%)
Nov 22, 2019 13.46 13.72 13.35 13.67 1,224,723 +0.32(+2.43%)
Nov 21, 2019 13.60 13.60 13.18 13.35 1,517,675 -0.20(-1.46%)
Nov 20, 2019 13.80 13.88 13.47 13.54 1,595,618 -0.31(-2.21%)
Nov 19, 2019 13.90 13.98 13.75 13.85 947,111 +0.07(+0.52%)
Nov 18, 2019 13.76 13.79 13.59 13.78 1,223,574 +0.04(+0.33%)
Nov 15, 2019 13.66 13.92 13.66 13.73 1,417,620 +0.09(+0.66%)
Nov 14, 2019 13.24 13.66 13.18 13.64 2,268,661 +0.33(+2.50%)
Nov 13, 2019 13.26 13.40 13.09 13.31 1,344,146 -0.11(-0.80%)
Nov 12, 2019 13.50 13.70 13.30 13.42 1,686,277 -0.14(-1.06%)
Nov 11, 2019 13.45 13.63 13.37 13.56 1,725,100 -0.03(-0.20%)
Nov 08, 2019 13.88 13.88 12.74 13.59 3,353,265 -0.34(-2.45%)
Nov 07, 2019 13.59 14.13 13.59 13.93 1,745,316 +0.34(+2.52%)
Nov 06, 2019 13.60 13.70 13.20 13.59 1,836,949 -0.10(-0.72%)
Nov 05, 2019 13.97 14.21 13.62 13.69 2,197,439 -0.21(-1.49%)
Nov 04, 2019 13.84 13.91 13.69 13.90 960,126 +0.19(+1.38%)
Nov 01, 2019 13.61 13.90 13.61 13.71 8,091,706 +0.18(+1.33%)
Oct 31, 2019 13.99 13.99 13.44 13.53 1,695,936 -0.52(-3.72%)
Oct 30, 2019 14.28 14.29 13.87 14.05 883,629 -0.27(-1.89%)
Oct 29, 2019 14.30 14.45 14.26 14.32 1,025,523 -0.02(-0.13%)
Oct 28, 2019 14.30 14.51 14.30 14.34 1,904,844 +0.10(+0.70%)
Oct 25, 2019 14.01 14.39 13.93 14.24 827,704 +0.20(+1.41%)
Oct 24, 2019 14.29 14.29 13.87 14.04 1,303,143 -0.20(-1.39%)
Oct 23, 2019 14.35 14.43 14.21 14.24 1,209,905 -0.09(-0.63%)
Oct 22, 2019 14.35 14.44 14.25 14.33 1,706,937 -0.02(-0.13%)
Oct 21, 2019 14.28 14.41 14.20 14.35 1,185,659 +0.18(+1.27%)
Oct 18, 2019 13.99 14.29 13.99 14.17 1,171,720 +0.13(+0.96%)
Oct 17, 2019 13.90 14.12 13.68 14.03 1,292,816 +0.21(+1.50%)
Oct 16, 2019 13.53 13.92 13.53 13.82 1,173,231 +0.26(+1.92%)
Oct 15, 2019 13.78 13.85 13.08 13.56 1,757,525 -0.21(-1.50%)
Oct 14, 2019 13.56 14.17 13.41 13.77 1,913,427 +0.12(+0.86%)
Oct 11, 2019 13.49 13.81 13.49 13.65 1,121,829 +0.37(+2.78%)
Oct 10, 2019 13.29 13.43 13.18 13.28 1,535,107 +0.04(+0.34%)
Oct 09, 2019 13.24 13.32 13.06 13.24 964,946 +0.13(+0.96%)
Oct 08, 2019 13.01 13.21 12.75 13.11 1,251,594 -0.08(-0.61%)
Oct 07, 2019 13.18 13.37 13.02 13.19 1,031,512 -0.03(-0.20%)
Oct 04, 2019 13.22 13.38 13.12 13.22 1,001,268 +0.04(+0.27%)
Oct 03, 2019 13.36 13.48 12.94 13.18 1,709,935 -0.26(-1.94%)
Oct 02, 2019 13.51 13.54 13.24 13.45 1,421,384 -0.23(-1.65%)
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.