Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.79 15.82 14.98 15.20 8,743,324 -0.62(-3.92%)
Jan 30, 2020 15.65 15.88 15.59 15.82 5,103,704 +0.01(+0.06%)
Jan 29, 2020 15.98 16.14 15.79 15.81 3,923,276 -0.02(-0.11%)
Jan 28, 2020 15.58 15.95 15.46 15.83 4,500,471 +0.38(+2.49%)
Jan 27, 2020 15.14 15.62 15.06 15.45 4,751,315 +0.03(+0.17%)
Jan 24, 2020 15.58 15.71 15.26 15.42 5,382,568 -0.13(-0.84%)
Jan 23, 2020 15.59 15.63 15.28 15.55 3,821,577 -0.13(-0.83%)
Jan 22, 2020 15.95 15.98 15.67 15.68 4,459,565 -0.17(-1.05%)
Jan 21, 2020 16.18 16.18 15.74 15.85 7,181,093 -0.33(-2.05%)
Jan 17, 2020 16.43 16.52 15.89 16.18 10,773,840 -0.07(-0.43%)
Jan 16, 2020 15.75 16.28 15.65 16.25 9,318,354 +0.60(+3.85%)
Jan 15, 2020 15.77 15.86 15.62 15.65 3,502,439 -0.19(-1.21%)
Jan 14, 2020 15.71 15.98 15.65 15.84 3,563,610 +0.14(+0.89%)
Jan 13, 2020 15.54 15.86 15.36 15.70 5,859,847 +0.16(+1.01%)
Jan 10, 2020 15.23 15.57 15.17 15.54 4,773,906 +0.32(+2.12%)
Jan 09, 2020 15.67 15.71 15.02 15.22 6,261,960 -0.56(-3.54%)
Jan 08, 2020 15.81 16.08 15.58 15.78 5,122,317 +0.03(+0.22%)
Jan 07, 2020 15.70 16.15 15.59 15.74 9,932,486 -0.01(-0.04%)
Jan 06, 2020 14.94 15.93 14.91 15.75 10,393,793 +0.72(+4.82%)
Jan 03, 2020 14.79 15.08 14.67 15.03 5,590,719 +0.14(+0.93%)
Jan 02, 2020 15.25 15.34 14.67 14.89 9,548,573 -0.34(-2.26%)
Dec 31, 2019 15.29 15.39 15.15 15.23 4,393,703 -0.12(-0.79%)
Dec 30, 2019 15.39 15.57 15.18 15.35 3,348,413 -0.01(-0.06%)
Dec 27, 2019 15.53 15.54 15.24 15.36 4,423,762 -0.09(-0.56%)
Dec 26, 2019 15.29 15.48 15.21 15.45 3,839,131 +0.25(+1.64%)
Dec 24, 2019 15.30 15.53 15.16 15.20 2,105,398 -0.02(-0.11%)
Dec 23, 2019 15.20 15.27 14.98 15.22 5,886,945 +0.06(+0.40%)
Dec 20, 2019 15.41 15.52 15.15 15.16 16,666,430 -0.18(-1.18%)
Dec 19, 2019 15.31 15.40 15.15 15.34 5,736,676 +0.06(+0.39%)
Dec 18, 2019 14.97 15.41 14.95 15.28 6,312,403 +0.35(+2.37%)
Dec 17, 2019 14.67 15.08 14.54 14.92 5,454,258 +0.23(+1.58%)
Dec 16, 2019 14.48 15.08 14.48 14.69 11,393,793 +0.31(+2.16%)
Dec 13, 2019 14.82 14.82 14.24 14.38 7,046,312 -0.28(-1.94%)
Dec 12, 2019 13.99 14.75 13.92 14.67 10,024,366 +0.73(+5.26%)
Dec 11, 2019 14.00 14.05 13.87 13.93 6,838,214 -0.40(-2.77%)
Dec 10, 2019 14.16 14.35 14.04 14.33 6,583,953 +0.22(+1.53%)
Dec 09, 2019 13.96 14.30 13.92 14.11 5,007,746 +0.09(+0.68%)
Dec 06, 2019 14.23 14.38 14.01 14.02 5,110,125 -0.03(-0.18%)
Dec 05, 2019 13.96 14.17 13.96 14.04 5,198,676 +0.22(+1.56%)
Dec 04, 2019 13.58 13.86 13.54 13.83 5,926,403 +0.30(+2.23%)
Dec 03, 2019 13.78 13.78 13.52 13.53 8,377,148 -0.42(-3.03%)
Dec 02, 2019 14.35 14.48 13.94 13.95 7,919,977 -0.36(-2.53%)
Nov 29, 2019 14.54 14.59 14.28 14.31 3,947,230 -0.26(-1.77%)
Nov 27, 2019 14.68 14.78 14.40 14.57 6,742,357 -0.09(-0.65%)
Nov 26, 2019 14.73 14.88 14.52 14.67 6,931,036 -0.12(-0.82%)
Nov 25, 2019 14.83 14.89 14.48 14.79 7,050,873 +0.19(+1.30%)
Nov 22, 2019 14.21 14.63 13.68 14.60 12,418,263 +0.62(+4.44%)
Nov 21, 2019 14.04 14.15 13.66 13.98 11,358,412 -0.05(-0.37%)
Nov 20, 2019 14.39 14.47 13.94 14.03 7,004,704 -0.43(-2.98%)
Nov 19, 2019 14.63 14.67 14.20 14.46 7,035,550 -0.45(-3.01%)
Nov 18, 2019 15.36 15.40 14.85 14.91 6,142,992 -0.38(-2.48%)
Nov 15, 2019 14.90 15.42 14.74 15.29 7,448,335 +0.51(+3.44%)
Nov 14, 2019 14.42 14.87 14.41 14.78 5,245,613 +0.35(+2.45%)
Nov 13, 2019 14.62 14.68 14.23 14.42 6,210,105 -0.36(-2.45%)
Nov 12, 2019 14.73 14.99 14.57 14.79 8,647,830 +0.06(+0.41%)
Nov 11, 2019 14.25 14.79 14.10 14.73 12,526,047 +0.35(+2.46%)
Nov 08, 2019 14.94 15.27 14.23 14.37 30,700,328 -1.19(-7.64%)
Nov 07, 2019 15.51 15.85 15.48 15.56 5,960,082 +0.28(+1.86%)
Nov 06, 2019 15.47 15.49 15.09 15.28 7,571,554 -0.17(-1.12%)
Nov 05, 2019 15.42 15.79 15.24 15.45 13,103,021 +0.34(+2.22%)
Nov 04, 2019 14.79 15.21 14.79 15.11 8,346,719 +0.52(+3.54%)
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.