Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.64 17.70 17.38 17.50 6,871,836 -0.12(-0.70%)
Dec 30, 2019 17.50 17.66 17.48 17.63 2,832,541 +0.05(+0.30%)
Dec 27, 2019 17.51 17.58 17.42 17.58 2,558,181 +0.04(+0.25%)
Dec 26, 2019 17.46 17.58 17.41 17.53 2,528,256 +0.15(+0.86%)
Dec 24, 2019 17.44 17.50 17.36 17.38 1,121,016 -0.05(-0.30%)
Dec 23, 2019 17.53 17.53 17.31 17.43 2,972,621 +0.01(+0.05%)
Dec 20, 2019 17.19 17.56 17.14 17.43 10,335,493 +0.23(+1.33%)
Dec 19, 2019 16.91 17.22 16.84 17.20 9,426,029 +0.33(+1.98%)
Dec 18, 2019 16.61 17.04 16.55 16.86 13,572,385 +0.22(+1.32%)
Dec 17, 2019 17.06 17.06 16.61 16.64 9,417,707 -0.40(-2.32%)
Dec 16, 2019 16.69 17.05 16.66 17.04 5,622,291 +0.40(+2.38%)
Dec 13, 2019 16.70 16.73 16.61 16.64 5,533,233 -0.01(-0.05%)
Dec 12, 2019 16.61 16.85 16.59 16.65 5,208,831 +0.02(+0.11%)
Dec 11, 2019 16.86 16.92 16.63 16.63 5,419,070 -0.19(-1.15%)
Dec 10, 2019 16.58 16.92 16.55 16.83 4,271,372 +0.30(+1.81%)
Dec 09, 2019 16.49 16.58 16.40 16.53 6,010,819 +0.06(+0.37%)
Dec 06, 2019 16.51 16.59 16.44 16.47 7,623,386 -0.08(-0.48%)
Dec 05, 2019 16.66 16.68 16.50 16.55 6,738,360 -0.08(-0.48%)
Dec 04, 2019 16.53 16.70 16.52 16.63 6,686,997 +0.05(+0.32%)
Dec 03, 2019 16.61 16.69 16.54 16.57 6,650,179 -0.07(-0.42%)
Dec 02, 2019 16.63 16.70 16.57 16.64 6,273,487 +0.01(+0.05%)
Nov 29, 2019 16.56 16.74 16.52 16.63 2,679,593 +0.02(+0.11%)
Nov 27, 2019 16.49 16.63 16.45 16.62 3,928,160 +0.12(+0.75%)
Nov 26, 2019 16.52 16.52 16.34 16.49 10,674,877 -0.03(-0.16%)
Nov 25, 2019 16.52 16.56 16.41 16.52 6,444,957 -0.04(-0.27%)
Nov 22, 2019 16.34 16.59 16.26 16.56 7,874,282 +0.29(+1.78%)
Nov 21, 2019 16.36 16.40 16.12 16.27 8,276,994 -0.09(-0.54%)
Nov 20, 2019 16.24 16.38 16.11 16.36 16,627,634 +0.11(+0.65%)
Nov 19, 2019 16.25 16.30 16.19 16.26 6,780,439 -0.01(-0.05%)
Nov 18, 2019 16.20 16.27 16.12 16.26 6,667,444 +0.04(+0.22%)
Nov 15, 2019 16.19 16.26 16.12 16.23 7,671,928 +0.04(+0.22%)
Nov 14, 2019 15.97 16.22 15.97 16.19 9,053,874 +0.23(+1.43%)
Nov 13, 2019 15.92 16.02 15.82 15.97 6,836,830 +0.08(+0.50%)
Nov 12, 2019 15.71 15.96 15.68 15.89 10,008,518 +0.11(+0.73%)
Nov 11, 2019 15.53 15.86 15.45 15.77 6,869,488 +0.26(+1.64%)
Nov 08, 2019 15.39 15.53 15.29 15.52 5,580,525 +0.06(+0.40%)
Nov 07, 2019 15.60 15.66 15.24 15.46 6,887,460 -0.10(-0.62%)
Nov 06, 2019 15.50 15.69 15.35 15.55 6,499,318 +0.43(+2.85%)
Nov 05, 2019 15.28 15.39 15.06 15.12 6,671,159 -0.20(-1.32%)
Nov 04, 2019 15.40 15.50 15.24 15.32 7,016,088 -0.08(-0.51%)
Nov 01, 2019 15.03 15.43 15.03 15.40 6,045,028 +0.40(+2.70%)
Oct 31, 2019 15.03 15.06 14.93 15.00 6,066,746 -0.02(-0.14%)
Oct 30, 2019 14.91 15.04 14.80 15.02 7,574,508 +0.10(+0.70%)
Oct 29, 2019 14.77 14.97 14.74 14.91 6,440,156 +0.10(+0.65%)
Oct 28, 2019 14.66 15.00 14.62 14.82 5,837,526 +0.16(+1.07%)
Oct 25, 2019 14.68 14.77 14.54 14.66 4,003,796 -0.07(-0.47%)
Oct 24, 2019 15.01 15.02 14.70 14.73 5,929,684 -0.22(-1.46%)
Oct 23, 2019 14.71 14.97 14.70 14.95 7,291,231 +0.20(+1.36%)
Oct 22, 2019 14.38 14.76 14.26 14.75 6,389,928 +0.40(+2.80%)
Oct 21, 2019 14.31 14.40 14.25 14.35 4,728,700 +0.05(+0.37%)
Oct 18, 2019 14.13 14.38 14.07 14.29 4,664,526 +0.12(+0.86%)
Oct 17, 2019 14.05 14.22 14.02 14.17 3,470,303 +0.10(+0.68%)
Oct 16, 2019 13.94 14.08 13.92 14.08 4,717,869 +0.10(+0.69%)
Oct 15, 2019 13.90 14.13 13.82 13.98 5,567,198 +0.03(+0.19%)
Oct 14, 2019 13.99 13.99 13.85 13.95 3,403,036 -0.02(-0.13%)
Oct 11, 2019 13.85 14.09 13.84 13.97 3,966,440 +0.17(+1.20%)
Oct 10, 2019 13.54 13.83 13.52 13.81 3,510,153 +0.24(+1.80%)
Oct 09, 2019 13.58 13.67 13.47 13.56 5,418,672 +0.03(+0.19%)
Oct 08, 2019 13.79 13.85 13.51 13.54 4,816,739 -0.30(-2.15%)
Oct 07, 2019 13.96 14.01 13.82 13.83 3,790,826 -0.16(-1.12%)
Oct 04, 2019 13.84 13.99 13.67 13.99 4,498,713 +0.20(+1.46%)
Oct 03, 2019 13.73 13.86 13.63 13.79 5,279,548 +0.09(+0.64%)
Oct 02, 2019 14.18 14.18 13.70 13.70 5,352,418 -0.47(-3.33%)
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.