Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.75 26.71 24.62 25.42 119,500 +0.63(+2.54%)
Dec 30, 2019 25.99 25.99 24.22 24.79 117,891 -1.31(-5.02%)
Dec 27, 2019 27.61 27.61 25.24 26.10 109,500 -1.20(-4.40%)
Dec 26, 2019 27.50 28.25 26.45 27.30 154,209 -0.53(-1.90%)
Dec 24, 2019 28.91 30.24 27.66 27.83 191,700 -1.13(-3.90%)
Dec 23, 2019 25.00 29.79 24.96 28.96 402,612 +4.50(+18.40%)
Dec 20, 2019 23.39 24.70 22.78 24.46 154,500 +1.15(+4.93%)
Dec 19, 2019 20.86 23.71 20.62 23.31 170,617 +2.48(+11.91%)
Dec 18, 2019 20.82 21.20 20.38 20.83 52,325 +0.01(+0.05%)
Dec 17, 2019 20.87 20.95 19.67 20.82 133,292 +0.02(+0.10%)
Dec 16, 2019 20.46 21.03 20.37 20.80 122,146 +0.56(+2.77%)
Dec 13, 2019 20.81 21.41 19.89 20.24 44,300 -0.76(-3.62%)
Dec 12, 2019 21.32 21.72 20.28 21.00 49,840 -0.33(-1.55%)
Dec 11, 2019 21.67 21.99 20.65 21.33 72,443 -0.26(-1.20%)
Dec 10, 2019 20.31 21.71 20.04 21.59 47,117 +1.27(+6.25%)
Dec 09, 2019 20.81 20.99 19.90 20.32 98,213 -0.49(-2.35%)
Dec 06, 2019 21.60 21.67 20.73 20.81 81,400 -0.59(-2.76%)
Dec 05, 2019 21.34 21.86 21.13 21.40 46,956 +0.06(+0.28%)
Dec 04, 2019 21.31 21.71 20.67 21.34 105,791 +0.39(+1.86%)
Dec 03, 2019 20.38 21.16 20.38 20.95 68,041 +0.22(+1.06%)
Dec 02, 2019 22.75 22.75 20.57 20.73 48,368 -1.89(-8.36%)
Nov 29, 2019 22.06 22.88 20.90 22.62 17,800 +0.58(+2.63%)
Nov 27, 2019 19.90 22.80 19.38 22.04 75,800 +2.31(+11.74%)
Nov 26, 2019 20.29 20.53 19.73 19.73 50,225 -0.39(-1.96%)
Nov 25, 2019 19.08 20.22 19.08 20.12 66,706 +1.10(+5.78%)
Nov 22, 2019 19.33 19.55 18.40 19.02 74,700 -0.18(-0.94%)
Nov 21, 2019 18.96 19.24 18.55 19.20 59,124 +0.38(+2.02%)
Nov 20, 2019 18.75 19.50 18.50 18.82 67,480 +0.18(+0.97%)
Nov 19, 2019 17.85 18.68 17.85 18.64 35,886 +0.94(+5.31%)
Nov 18, 2019 18.03 18.03 17.50 17.70 61,442 -0.54(-2.96%)
Nov 15, 2019 18.53 18.71 18.10 18.24 30,900 -0.10(-0.55%)
Nov 14, 2019 18.39 18.63 18.14 18.34 26,224 -0.08(-0.43%)
Nov 13, 2019 18.26 18.58 18.05 18.42 34,717 +0.03(+0.16%)
Nov 12, 2019 18.46 18.77 18.21 18.39 30,334 -0.03(-0.16%)
Nov 11, 2019 19.15 19.15 18.27 18.42 46,796 -0.52(-2.75%)
Nov 08, 2019 18.99 19.38 18.64 18.94 28,200 -0.07(-0.37%)
Nov 07, 2019 19.22 19.72 18.90 19.01 23,576 +0.00(+0.00%)
Nov 06, 2019 20.28 21.19 18.20 19.01 74,108 -1.27(-6.26%)
Nov 05, 2019 19.38 20.33 19.20 20.28 47,513 +0.96(+4.97%)
Nov 04, 2019 19.47 19.61 19.20 19.32 21,180 +0.07(+0.36%)
Nov 01, 2019 18.49 19.37 18.49 19.25 26,300 +0.88(+4.79%)
Oct 31, 2019 19.24 19.53 18.20 18.37 36,180 -0.92(-4.77%)
Oct 30, 2019 17.98 19.49 17.98 19.29 39,197 +1.32(+7.35%)
Oct 29, 2019 18.04 18.26 17.75 17.97 31,860 -0.11(-0.61%)
Oct 28, 2019 17.51 18.09 17.51 18.08 192,508 +0.64(+3.67%)
Oct 25, 2019 17.79 17.97 17.39 17.44 35,700 -0.38(-2.13%)
Oct 24, 2019 17.52 17.94 17.52 17.82 30,502 +0.40(+2.30%)
Oct 23, 2019 17.74 17.74 17.07 17.42 31,452 -0.32(-1.80%)
Oct 22, 2019 18.06 18.36 17.70 17.74 36,910 -0.33(-1.83%)
Oct 21, 2019 17.97 18.34 17.59 18.07 28,882 +0.46(+2.61%)
Oct 18, 2019 17.74 18.05 17.26 17.61 34,100 -0.27(-1.51%)
Oct 17, 2019 18.09 18.42 17.76 17.88 25,100 -0.08(-0.45%)
Oct 16, 2019 17.78 18.29 17.67 17.96 24,135 +0.09(+0.50%)
Oct 15, 2019 17.06 18.63 16.90 17.87 62,164 +0.95(+5.61%)
Oct 14, 2019 16.93 17.35 16.13 16.92 61,753 -0.02(-0.12%)
Oct 11, 2019 17.06 17.89 16.78 16.94 62,900 -0.20(-1.17%)
Oct 10, 2019 17.03 17.47 16.83 17.14 49,093 +0.07(+0.41%)
Oct 09, 2019 17.80 18.15 16.92 17.07 55,308 -0.43(-2.46%)
Oct 08, 2019 18.14 18.32 17.35 17.50 53,072 -0.80(-4.37%)
Oct 07, 2019 19.58 19.68 18.25 18.30 103,581 -1.34(-6.82%)
Oct 04, 2019 19.30 19.81 19.26 19.64 51,700 +0.39(+2.03%)
Oct 03, 2019 18.99 19.98 18.62 19.25 134,388 +0.33(+1.74%)
Oct 02, 2019 19.03 19.31 18.50 18.92 75,607 -0.26(-1.36%)
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.