Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.76 19.08 18.55 18.63 6,833,623 -0.31(-1.64%)
Jan 30, 2020 17.89 18.98 17.80 18.94 7,276,877 +0.81(+4.45%)
Jan 29, 2020 18.14 18.40 17.94 18.14 2,839,877 -0.04(-0.21%)
Jan 28, 2020 17.65 18.20 17.58 18.17 6,120,697 +0.74(+4.26%)
Jan 27, 2020 17.43 17.67 17.13 17.43 5,555,840 -0.54(-3.03%)
Jan 24, 2020 18.70 18.86 17.86 17.98 6,613,005 -0.76(-4.06%)
Jan 23, 2020 18.60 18.84 18.04 18.74 4,085,612 -0.08(-0.40%)
Jan 22, 2020 19.81 19.84 18.74 18.81 7,358,044 -1.05(-5.30%)
Jan 21, 2020 20.31 20.34 19.85 19.86 3,888,174 -0.68(-3.29%)
Jan 17, 2020 20.72 20.79 20.23 20.54 4,629,998 -0.14(-0.68%)
Jan 16, 2020 20.26 20.84 20.18 20.68 6,277,196 +0.47(+2.32%)
Jan 15, 2020 19.81 20.46 19.78 20.21 2,868,277 +0.17(+0.84%)
Jan 14, 2020 19.82 20.29 19.75 20.04 4,965,284 +0.27(+1.38%)
Jan 13, 2020 19.44 19.89 19.16 19.77 4,269,342 +0.40(+2.09%)
Jan 10, 2020 19.79 19.86 19.24 19.37 3,171,917 -0.45(-2.27%)
Jan 09, 2020 19.84 20.01 19.49 19.82 2,933,521 -0.01(-0.05%)
Jan 08, 2020 19.66 19.95 19.53 19.83 4,085,658 +0.18(+0.91%)
Jan 07, 2020 19.48 19.80 19.34 19.65 4,933,855 +0.15(+0.77%)
Jan 06, 2020 19.37 19.69 19.12 19.50 4,401,779 +0.00(+0.00%)
Jan 03, 2020 19.95 20.18 19.48 19.50 4,378,715 -0.63(-3.13%)
Jan 02, 2020 20.59 20.80 19.97 20.13 4,443,332 -0.20(-0.97%)
Dec 31, 2019 19.75 20.35 19.72 20.32 2,672,225 +0.57(+2.90%)
Dec 30, 2019 20.01 20.03 19.69 19.75 2,935,424 -0.18(-0.90%)
Dec 27, 2019 20.40 20.47 19.87 19.93 2,315,638 -0.41(-2.03%)
Dec 26, 2019 20.19 20.39 20.10 20.34 2,617,241 +0.20(+0.98%)
Dec 24, 2019 20.23 20.46 20.05 20.15 2,047,212 -0.08(-0.42%)
Dec 23, 2019 20.41 20.47 19.69 20.23 5,570,612 -0.16(-0.78%)
Dec 20, 2019 19.58 20.42 19.36 20.39 13,446,203 +1.04(+5.39%)
Dec 19, 2019 19.35 19.85 19.14 19.35 6,029,789 -0.24(-1.25%)
Dec 18, 2019 19.02 19.69 18.87 19.59 9,505,851 +0.67(+3.52%)
Dec 17, 2019 18.35 19.15 18.25 18.92 8,205,357 +0.63(+3.44%)
Dec 16, 2019 17.75 18.67 17.75 18.30 5,407,555 +0.80(+4.56%)
Dec 13, 2019 17.86 18.22 17.46 17.50 5,247,026 -0.31(-1.74%)
Dec 12, 2019 16.98 17.84 16.59 17.81 5,649,314 +0.69(+4.06%)
Dec 11, 2019 17.12 17.36 17.05 17.11 3,196,037 -0.03(-0.16%)
Dec 10, 2019 17.54 17.57 17.12 17.14 3,502,760 -0.46(-2.61%)
Dec 09, 2019 17.92 18.07 17.56 17.60 4,849,556 -0.32(-1.78%)
Dec 06, 2019 17.54 18.02 17.54 17.92 4,162,036 +0.50(+2.86%)
Dec 05, 2019 17.42 17.68 17.33 17.42 3,244,632 +0.17(+0.98%)
Dec 04, 2019 17.50 17.74 17.25 17.25 4,657,205 -0.01(-0.05%)
Dec 03, 2019 17.52 17.54 17.22 17.26 3,700,051 -0.52(-2.95%)
Dec 02, 2019 18.01 18.22 17.78 17.79 4,874,780 -0.06(-0.31%)
Nov 29, 2019 17.68 17.91 17.65 17.84 1,894,554 +0.05(+0.26%)
Nov 27, 2019 17.57 17.83 17.43 17.80 3,249,196 +0.23(+1.33%)
Nov 26, 2019 17.41 17.64 17.16 17.56 6,316,352 +0.10(+0.59%)
Nov 25, 2019 17.07 17.57 17.02 17.46 4,428,492 +0.45(+2.64%)
Nov 22, 2019 16.93 17.37 16.93 17.01 3,112,002 +0.13(+0.78%)
Nov 21, 2019 17.01 17.17 16.81 16.88 3,631,989 -0.10(-0.61%)
Nov 20, 2019 17.50 17.56 16.96 16.98 4,420,008 -0.64(-3.62%)
Nov 19, 2019 17.81 17.94 17.34 17.62 3,569,460 -0.13(-0.74%)
Nov 18, 2019 18.44 18.52 17.65 17.75 5,033,732 -0.75(-4.05%)
Nov 15, 2019 19.14 19.17 18.49 18.50 3,767,542 -0.51(-2.66%)
Nov 14, 2019 18.19 19.04 18.06 19.00 5,828,821 +0.57(+3.10%)
Nov 13, 2019 19.12 19.14 18.37 18.43 6,828,387 -1.17(-5.97%)
Nov 12, 2019 19.55 20.03 19.54 19.60 4,255,772 +0.00(+0.00%)
Nov 11, 2019 19.27 19.67 18.99 19.60 3,728,909 +0.11(+0.58%)
Nov 08, 2019 19.37 19.61 18.99 19.49 4,262,508 +0.07(+0.34%)
Nov 07, 2019 19.56 19.92 19.42 19.43 5,115,828 +0.06(+0.29%)
Nov 06, 2019 19.77 19.88 19.33 19.37 5,473,834 -0.91(-4.48%)
Nov 05, 2019 19.89 21.07 19.88 20.28 9,460,831 +0.29(+1.45%)
Nov 04, 2019 19.57 20.09 19.53 19.99 6,594,373 +0.64(+3.29%)
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.