Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.35 16.76 16.27 16.70 5,032,859 +0.27(+1.63%)
Dec 30, 2019 16.52 16.61 16.36 16.44 6,033,862 -0.09(-0.52%)
Dec 27, 2019 16.73 16.73 16.47 16.52 5,980,545 -0.15(-0.92%)
Dec 26, 2019 16.84 16.87 16.60 16.68 4,988,364 -0.06(-0.34%)
Dec 24, 2019 16.87 17.08 16.66 16.73 4,825,354 -0.14(-0.85%)
Dec 23, 2019 16.58 16.91 16.51 16.88 8,118,706 +0.17(+1.03%)
Dec 20, 2019 16.53 16.70 16.32 16.70 12,449,577 +0.38(+2.35%)
Dec 19, 2019 16.08 16.49 16.06 16.32 6,923,666 +0.15(+0.95%)
Dec 18, 2019 15.99 16.24 15.95 16.17 9,101,271 +0.15(+0.96%)
Dec 17, 2019 16.13 16.31 15.95 16.01 7,410,528 -0.19(-1.18%)
Dec 16, 2019 15.55 16.21 15.54 16.21 10,666,179 +0.76(+4.91%)
Dec 13, 2019 15.57 15.62 15.27 15.45 6,576,693 -0.06(-0.37%)
Dec 12, 2019 15.42 15.63 15.34 15.51 8,590,182 +0.15(+1.00%)
Dec 11, 2019 15.48 15.53 15.34 15.35 6,700,513 -0.18(-1.17%)
Dec 10, 2019 15.41 15.61 15.33 15.53 5,260,037 +0.08(+0.50%)
Dec 09, 2019 15.21 15.68 15.14 15.46 6,816,447 +0.03(+0.19%)
Dec 06, 2019 15.40 15.63 15.35 15.43 7,338,031 +0.12(+0.75%)
Dec 05, 2019 15.53 15.68 15.12 15.31 10,377,353 -0.13(-0.87%)
Dec 04, 2019 15.06 15.48 14.99 15.45 9,102,874 +0.37(+2.48%)
Dec 03, 2019 15.35 15.35 14.98 15.07 14,380,392 -0.28(-1.81%)
Dec 02, 2019 15.36 15.44 15.08 15.35 12,153,677 +0.06(+0.38%)
Nov 29, 2019 15.37 15.51 15.21 15.29 4,138,950 -0.30(-1.91%)
Nov 27, 2019 15.35 15.76 15.28 15.59 11,797,463 +0.23(+1.50%)
Nov 26, 2019 16.00 16.04 15.27 15.36 14,934,883 -0.65(-4.07%)
Nov 25, 2019 15.44 16.13 15.43 16.01 9,267,108 +0.29(+1.83%)
Nov 22, 2019 15.50 15.87 15.28 15.73 12,283,969 +0.33(+2.12%)
Nov 21, 2019 15.74 15.79 15.31 15.40 10,317,234 -0.33(-2.07%)
Nov 20, 2019 16.12 16.19 15.65 15.73 9,476,374 -0.49(-3.02%)
Nov 19, 2019 16.48 16.57 16.17 16.22 8,352,825 -0.26(-1.57%)
Nov 18, 2019 17.32 17.37 16.41 16.47 8,745,090 -0.96(-5.50%)
Nov 15, 2019 17.09 17.48 16.88 17.43 8,789,629 +0.31(+1.79%)
Nov 14, 2019 17.09 17.32 17.05 17.13 5,430,412 -0.05(-0.28%)
Nov 13, 2019 17.04 17.27 17.02 17.17 6,051,661 +0.10(+0.56%)
Nov 12, 2019 17.09 17.12 16.92 17.08 8,779,983 +0.06(+0.34%)
Nov 11, 2019 17.28 17.41 16.98 17.02 6,351,227 -0.60(-3.43%)
Nov 08, 2019 17.48 17.78 17.43 17.63 4,745,311 +0.01(+0.05%)
Nov 07, 2019 17.75 17.83 17.42 17.62 7,315,235 -0.02(-0.11%)
Nov 06, 2019 17.25 17.84 17.18 17.64 7,024,862 +0.26(+1.49%)
Nov 05, 2019 17.96 18.09 17.33 17.38 12,055,625 -0.52(-2.90%)
Nov 04, 2019 17.85 18.14 17.75 17.89 8,496,236 +0.31(+1.74%)
Nov 01, 2019 17.78 17.88 17.55 17.59 7,277,416 -0.20(-1.13%)
Oct 31, 2019 17.67 17.86 17.44 17.79 7,041,597 +0.14(+0.81%)
Oct 30, 2019 18.24 18.24 17.61 17.65 6,766,146 -0.45(-2.48%)
Oct 29, 2019 17.34 18.26 17.26 18.09 7,508,436 +0.81(+4.69%)
Oct 28, 2019 17.64 18.14 17.28 17.28 7,456,553 -0.67(-3.72%)
Oct 25, 2019 17.67 18.46 17.49 17.95 9,873,455 +0.33(+1.90%)
Oct 24, 2019 17.75 17.76 17.22 17.62 8,252,695 -0.06(-0.32%)
Oct 23, 2019 17.64 17.91 17.41 17.68 8,657,697 +0.00(+0.00%)
Oct 22, 2019 17.40 17.95 17.39 17.68 6,992,318 +0.26(+1.48%)
Oct 21, 2019 17.07 17.47 16.84 17.42 7,206,449 +0.29(+1.67%)
Oct 18, 2019 17.10 17.37 17.10 17.13 4,399,728 +0.05(+0.28%)
Oct 17, 2019 17.13 17.21 16.87 17.08 5,038,070 +0.05(+0.28%)
Oct 16, 2019 17.06 17.33 17.01 17.04 4,543,651 -0.13(-0.78%)
Oct 15, 2019 16.79 17.50 16.75 17.17 6,955,201 +0.38(+2.27%)
Oct 14, 2019 16.76 16.80 16.49 16.79 5,370,940 +0.03(+0.17%)
Oct 11, 2019 16.89 17.04 16.75 16.76 4,688,712 +0.05(+0.29%)
Oct 10, 2019 16.58 16.76 16.42 16.71 4,623,174 +0.16(+0.98%)
Oct 09, 2019 16.97 17.04 16.46 16.55 7,502,816 -0.33(-1.98%)
Oct 08, 2019 17.19 17.26 16.75 16.88 8,239,730 -0.46(-2.64%)
Oct 07, 2019 17.17 17.41 16.83 17.34 6,631,588 +0.18(+1.06%)
Oct 04, 2019 16.74 17.20 16.74 17.16 6,570,463 +0.30(+1.75%)
Oct 03, 2019 16.27 16.88 16.23 16.86 7,399,955 +0.52(+3.15%)
Oct 02, 2019 16.68 16.86 16.31 16.35 10,294,365 -0.43(-2.56%)
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.