Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.02 18.07 17.60 18.00 354,200 -0.33(-1.80%)
Nov 27, 2019 18.60 18.60 18.19 18.33 317,100 +0.04(+0.22%)
Nov 26, 2019 18.66 18.73 18.17 18.29 400,624 -0.40(-2.14%)
Nov 25, 2019 18.45 18.69 18.27 18.69 419,740 +0.24(+1.30%)
Nov 22, 2019 18.66 18.85 17.95 18.45 404,800 +0.06(+0.33%)
Nov 21, 2019 17.90 18.57 17.83 18.39 557,134 +0.41(+2.28%)
Nov 20, 2019 17.76 18.04 17.65 17.98 506,258 +0.13(+0.73%)
Nov 19, 2019 17.50 17.98 17.44 17.85 623,617 +0.36(+2.06%)
Nov 18, 2019 17.33 17.57 17.21 17.49 363,322 +0.17(+0.98%)
Nov 15, 2019 17.00 17.50 16.93 17.32 453,000 +0.42(+2.49%)
Nov 14, 2019 16.75 17.00 16.68 16.90 254,392 +0.14(+0.84%)
Nov 13, 2019 16.78 16.94 16.46 16.76 468,083 -0.15(-0.89%)
Nov 12, 2019 16.73 17.02 16.66 16.91 549,530 +0.17(+1.02%)
Nov 11, 2019 17.39 17.40 16.64 16.74 834,453 +0.07(+0.42%)
Nov 08, 2019 16.20 16.68 16.03 16.67 496,800 +0.39(+2.40%)
Nov 07, 2019 16.18 16.30 15.89 16.28 387,934 +0.23(+1.43%)
Nov 06, 2019 16.68 16.87 15.96 16.05 483,930 -0.69(-4.12%)
Nov 05, 2019 16.63 16.92 16.38 16.74 701,631 +0.11(+0.66%)
Nov 04, 2019 15.98 16.83 15.98 16.63 878,519 +0.73(+4.59%)
Nov 01, 2019 15.73 15.93 15.20 15.90 1,235,900 +0.27(+1.73%)
Oct 31, 2019 16.10 16.47 15.00 15.63 3,503,007 +1.50(+10.62%)
Oct 30, 2019 14.30 14.34 13.95 14.13 794,051 -0.19(-1.33%)
Oct 29, 2019 14.21 14.41 14.19 14.32 418,241 +0.06(+0.42%)
Oct 28, 2019 14.06 14.54 14.06 14.26 387,144 +0.22(+1.57%)
Oct 25, 2019 14.40 14.40 13.93 14.04 372,000 -0.36(-2.50%)
Oct 24, 2019 14.50 14.58 14.29 14.40 356,143 -0.05(-0.35%)
Oct 23, 2019 14.47 14.64 14.24 14.45 448,016 -0.09(-0.62%)
Oct 22, 2019 14.81 14.98 14.45 14.54 318,265 -0.23(-1.56%)
Oct 21, 2019 14.87 15.17 14.73 14.77 532,157 -0.04(-0.27%)
Oct 18, 2019 15.05 15.08 14.72 14.81 411,000 -0.27(-1.79%)
Oct 17, 2019 15.86 15.88 15.03 15.08 1,675,084 -0.12(-0.79%)
Oct 16, 2019 15.25 15.42 14.75 15.20 861,197 +0.16(+1.10%)
Oct 15, 2019 14.89 15.21 14.86 15.04 155,924 +0.20(+1.31%)
Oct 14, 2019 15.08 15.12 14.76 14.84 190,107 -0.23(-1.53%)
Oct 11, 2019 15.12 15.44 15.04 15.07 318,500 +0.07(+0.47%)
Oct 10, 2019 15.17 15.29 14.99 15.00 176,062 -0.11(-0.73%)
Oct 09, 2019 15.02 15.39 14.99 15.11 259,951 +0.17(+1.14%)
Oct 08, 2019 15.09 15.29 14.79 14.94 189,134 -0.27(-1.78%)
Oct 07, 2019 14.88 15.26 14.65 15.21 313,355 +0.26(+1.74%)
Oct 04, 2019 15.13 15.19 14.87 14.95 397,500 -0.13(-0.86%)
Oct 03, 2019 15.71 15.77 14.72 15.08 1,194,663 -0.66(-4.19%)
Oct 02, 2019 15.84 16.09 15.64 15.74 379,837 -0.23(-1.44%)
Oct 01, 2019 16.44 16.66 15.73 15.97 400,629 -0.42(-2.56%)
Sep 30, 2019 16.15 16.51 15.98 16.39 375,630 +0.23(+1.42%)
Sep 27, 2019 16.46 16.65 16.01 16.16 310,900 -0.23(-1.37%)
Sep 26, 2019 16.75 16.97 16.23 16.39 282,345 -0.35(-2.12%)
Sep 25, 2019 16.80 17.00 16.27 16.74 268,679 -0.07(-0.39%)
Sep 24, 2019 17.01 17.06 16.51 16.80 385,385 -0.12(-0.74%)
Sep 23, 2019 17.10 17.18 16.76 16.93 282,762 -0.24(-1.40%)
Sep 20, 2019 16.93 17.20 16.78 17.17 590,900 +0.18(+1.06%)
Sep 19, 2019 16.90 17.22 16.70 16.99 266,109 +0.09(+0.53%)
Sep 18, 2019 17.46 17.46 16.90 16.90 284,348 -0.48(-2.76%)
Sep 17, 2019 17.04 17.46 16.99 17.38 343,596 +0.34(+2.00%)
Sep 16, 2019 17.00 17.15 16.69 17.04 413,884 -0.30(-1.73%)
Sep 13, 2019 17.55 17.66 17.34 17.34 515,200 -0.16(-0.91%)
Sep 12, 2019 17.00 17.80 16.90 17.50 701,283 +0.50(+2.94%)
Sep 11, 2019 16.48 17.00 16.30 17.00 942,001 +0.65(+3.98%)
Sep 10, 2019 16.13 16.50 15.95 16.35 565,498 +0.15(+0.93%)
Sep 09, 2019 15.77 16.46 15.45 16.20 817,809 +0.46(+2.92%)
Sep 06, 2019 15.67 15.94 15.53 15.74 710,300 +0.13(+0.83%)
Sep 05, 2019 16.89 16.89 15.55 15.61 1,599,015 -1.15(-6.86%)
Sep 04, 2019 16.83 16.95 16.61 16.76 1,663,693 +0.08(+0.48%)
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.