Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.61 17.94 17.50 17.69 1,013,154 +0.06(+0.31%)
Dec 30, 2019 17.43 17.77 17.23 17.64 831,051 +0.28(+1.64%)
Dec 27, 2019 17.57 17.61 17.24 17.35 840,121 -0.13(-0.72%)
Dec 26, 2019 17.53 17.81 17.33 17.48 827,686 +0.08(+0.45%)
Dec 24, 2019 17.37 17.51 17.29 17.40 292,436 +0.06(+0.36%)
Dec 23, 2019 17.46 17.46 17.19 17.34 761,812 +0.00(+0.00%)
Dec 20, 2019 17.35 17.54 17.23 17.34 4,019,733 +0.04(+0.23%)
Dec 19, 2019 17.23 17.39 17.04 17.30 1,481,070 +0.07(+0.41%)
Dec 18, 2019 16.95 17.31 16.80 17.23 1,955,643 +0.34(+2.01%)
Dec 17, 2019 16.57 16.94 16.29 16.89 3,938,605 +1.30(+8.32%)
Dec 16, 2019 15.95 15.95 15.57 15.59 1,375,927 -0.10(-0.66%)
Dec 13, 2019 16.05 16.07 15.57 15.69 1,374,905 -0.38(-2.36%)
Dec 12, 2019 15.55 16.11 15.42 16.07 1,494,069 +0.56(+3.62%)
Dec 11, 2019 15.53 15.58 15.35 15.51 1,124,225 -0.14(-0.91%)
Dec 10, 2019 15.40 15.70 15.31 15.65 1,134,409 +0.15(+0.98%)
Dec 09, 2019 15.16 15.58 15.11 15.50 1,522,199 +0.28(+1.81%)
Dec 06, 2019 15.09 15.31 14.99 15.23 1,779,059 +0.35(+2.32%)
Dec 05, 2019 14.89 15.05 14.82 14.88 1,492,741 +0.03(+0.21%)
Dec 04, 2019 14.67 15.06 14.65 14.85 2,261,517 +0.31(+2.16%)
Dec 03, 2019 14.87 15.53 14.49 14.53 3,778,214 -0.52(-3.45%)
Dec 02, 2019 15.13 15.27 14.85 15.05 3,584,273 -0.08(-0.52%)
Nov 29, 2019 15.45 15.53 15.10 15.13 1,242,097 -0.22(-1.43%)
Nov 27, 2019 14.19 16.03 13.97 15.35 10,221,738 +0.35(+2.36%)
Nov 26, 2019 14.53 15.19 14.50 15.00 5,040,225 +0.50(+3.47%)
Nov 25, 2019 14.26 14.54 14.04 14.50 3,558,170 +0.33(+2.33%)
Nov 22, 2019 13.76 14.26 13.54 14.17 2,016,946 +0.60(+4.40%)
Nov 21, 2019 13.58 13.69 13.29 13.57 1,718,332 +0.05(+0.41%)
Nov 20, 2019 13.80 13.84 13.44 13.51 1,660,767 -0.45(-3.21%)
Nov 19, 2019 14.03 14.14 13.72 13.96 1,491,932 -0.24(-1.72%)
Nov 18, 2019 14.15 14.28 13.89 14.20 1,015,077 +0.06(+0.44%)
Nov 15, 2019 13.88 14.14 13.62 14.14 1,085,754 +0.34(+2.45%)
Nov 14, 2019 13.82 13.98 13.71 13.80 738,982 +0.06(+0.46%)
Nov 13, 2019 13.80 13.89 13.49 13.74 1,037,172 -0.22(-1.58%)
Nov 12, 2019 14.15 14.35 13.92 13.96 913,380 -0.18(-1.28%)
Nov 11, 2019 13.98 14.17 13.83 14.14 700,552 +0.05(+0.39%)
Nov 08, 2019 14.32 14.41 13.99 14.09 982,967 -0.35(-2.40%)
Nov 07, 2019 14.55 14.85 14.05 14.43 1,913,122 +0.09(+0.60%)
Nov 06, 2019 14.28 14.36 14.05 14.35 1,107,692 +0.06(+0.44%)
Nov 05, 2019 14.08 14.42 14.07 14.28 1,823,111 +0.35(+2.54%)
Nov 04, 2019 13.71 13.96 13.52 13.93 887,984 +0.39(+2.84%)
Nov 01, 2019 13.28 13.72 13.28 13.54 818,863 +0.38(+2.87%)
Oct 31, 2019 13.28 13.45 13.05 13.17 1,134,545 -0.22(-1.64%)
Oct 30, 2019 13.46 13.59 13.33 13.39 733,383 -0.06(-0.47%)
Oct 29, 2019 13.66 13.79 13.42 13.45 985,011 -0.25(-1.84%)
Oct 28, 2019 13.68 13.85 13.67 13.70 1,026,912 +0.14(+1.04%)
Oct 25, 2019 13.19 13.74 13.19 13.56 1,512,805 +0.21(+1.59%)
Oct 24, 2019 13.50 13.61 13.13 13.35 1,517,892 -0.25(-1.85%)
Oct 23, 2019 13.96 13.96 13.47 13.60 1,347,372 -0.39(-2.81%)
Oct 22, 2019 13.58 14.02 13.44 13.99 736,089 +0.42(+3.13%)
Oct 21, 2019 13.57 13.73 13.41 13.57 709,490 +0.19(+1.41%)
Oct 18, 2019 13.69 13.76 13.37 13.38 1,217,546 -0.62(-4.44%)
Oct 17, 2019 13.86 14.11 13.82 14.00 812,004 +0.21(+1.54%)
Oct 16, 2019 13.37 13.96 13.36 13.79 1,181,832 +0.35(+2.57%)
Oct 15, 2019 13.31 13.72 13.17 13.44 831,226 +0.19(+1.42%)
Oct 14, 2019 13.72 13.72 13.05 13.25 1,136,840 -0.59(-4.26%)
Oct 11, 2019 13.67 14.11 13.54 13.84 1,612,793 +0.44(+3.28%)
Oct 10, 2019 13.29 13.65 13.22 13.40 926,392 +0.09(+0.65%)
Oct 09, 2019 13.42 13.54 13.31 13.32 712,586 +0.04(+0.30%)
Oct 08, 2019 13.38 13.48 13.17 13.28 1,339,711 -0.33(-2.43%)
Oct 07, 2019 13.81 13.91 13.58 13.61 833,888 -0.24(-1.70%)
Oct 04, 2019 13.92 13.92 13.55 13.84 786,806 +0.09(+0.63%)
Oct 03, 2019 13.86 13.88 13.47 13.76 1,607,880 -0.17(-1.24%)
Oct 02, 2019 14.17 14.17 13.76 13.93 1,666,885 -0.34(-2.37%)
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.