Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.00 23.00 22.91 23.00 200,100 +0.01(+0.04%)
Nov 27, 2019 22.98 23.01 22.94 22.99 474,400 +0.05(+0.22%)
Nov 26, 2019 22.98 23.02 22.92 22.94 685,383 -0.05(-0.22%)
Nov 25, 2019 23.00 23.04 22.95 22.99 1,338,529 +0.00(+0.00%)
Nov 22, 2019 22.99 23.05 22.93 22.99 469,400 +0.07(+0.31%)
Nov 21, 2019 23.10 23.11 22.90 22.92 918,405 -0.18(-0.78%)
Nov 20, 2019 22.97 23.11 22.94 23.10 687,737 +0.17(+0.74%)
Nov 19, 2019 22.99 23.03 22.91 22.93 677,859 -0.05(-0.22%)
Nov 18, 2019 22.97 23.05 22.95 22.98 1,168,353 +0.03(+0.13%)
Nov 15, 2019 23.06 23.11 22.94 22.95 1,161,700 -0.11(-0.48%)
Nov 14, 2019 23.10 23.18 23.03 23.06 1,704,190 -0.11(-0.47%)
Nov 13, 2019 22.94 23.18 22.91 23.17 3,937,051 +0.29(+1.27%)
Nov 12, 2019 22.95 23.00 22.88 22.88 4,967,147 -0.07(-0.31%)
Nov 11, 2019 22.90 22.95 22.85 22.95 22,343,256 +4.55(+24.73%)
Nov 08, 2019 18.17 18.90 18.16 18.40 1,224,300 +0.15(+0.82%)
Nov 07, 2019 18.03 18.39 17.93 18.25 799,962 +0.26(+1.45%)
Nov 06, 2019 18.18 18.23 17.81 17.99 696,379 -0.17(-0.94%)
Nov 05, 2019 18.15 18.48 18.04 18.16 495,273 +0.06(+0.33%)
Nov 04, 2019 17.78 18.15 17.70 18.10 524,870 +0.29(+1.63%)
Nov 01, 2019 17.28 17.88 17.18 17.81 354,700 +0.64(+3.73%)
Oct 31, 2019 17.49 17.49 16.99 17.17 390,803 -0.33(-1.89%)
Oct 30, 2019 16.86 17.52 16.69 17.50 709,043 +0.59(+3.49%)
Oct 29, 2019 16.45 17.18 16.24 16.91 1,049,989 +0.51(+3.11%)
Oct 28, 2019 16.43 16.61 16.00 16.40 473,573 +0.01(+0.06%)
Oct 25, 2019 16.05 16.62 15.93 16.39 461,100 +0.35(+2.18%)
Oct 24, 2019 16.07 16.55 15.79 16.04 524,277 +0.00(+0.00%)
Oct 23, 2019 15.62 16.12 15.59 16.04 464,143 +0.36(+2.30%)
Oct 22, 2019 15.89 15.99 15.54 15.68 221,115 -0.18(-1.13%)
Oct 21, 2019 15.89 16.01 15.71 15.86 434,278 +0.07(+0.48%)
Oct 18, 2019 15.82 15.86 15.29 15.79 754,400 -0.13(-0.85%)
Oct 17, 2019 15.81 16.37 15.78 15.92 507,432 +0.11(+0.70%)
Oct 16, 2019 15.43 15.96 15.34 15.81 512,046 +0.40(+2.56%)
Oct 15, 2019 14.93 15.69 14.90 15.41 586,915 +0.48(+3.25%)
Oct 14, 2019 14.46 14.94 14.24 14.93 395,006 +0.46(+3.21%)
Oct 11, 2019 14.49 14.96 14.46 14.46 199,800 +0.17(+1.19%)
Oct 10, 2019 14.23 14.37 13.80 14.29 381,451 +0.20(+1.38%)
Oct 09, 2019 14.39 14.39 13.74 14.10 600,241 -0.15(-1.05%)
Oct 08, 2019 14.72 15.00 14.22 14.25 931,378 -0.99(-6.50%)
Oct 07, 2019 14.83 15.35 14.59 15.24 458,581 -0.02(-0.13%)
Oct 04, 2019 15.37 15.40 15.09 15.26 307,300 +0.01(+0.07%)
Oct 03, 2019 15.05 15.36 14.79 15.25 459,862 +0.24(+1.60%)
Oct 02, 2019 15.03 15.16 14.70 15.01 368,267 -0.04(-0.27%)
Oct 01, 2019 15.56 15.78 14.70 15.05 590,337 -0.44(-2.84%)
Sep 30, 2019 15.45 15.52 15.17 15.49 353,409 +0.08(+0.49%)
Sep 27, 2019 15.41 15.62 15.27 15.41 393,400 +0.06(+0.42%)
Sep 26, 2019 15.36 15.40 15.03 15.35 257,713 -0.06(-0.39%)
Sep 25, 2019 15.01 15.43 14.74 15.41 326,592 +0.47(+3.15%)
Sep 24, 2019 15.43 15.51 14.84 14.94 740,932 -0.53(-3.43%)
Sep 23, 2019 15.48 15.58 14.90 15.47 683,390 -0.34(-2.15%)
Sep 20, 2019 15.02 15.85 14.87 15.81 2,149,800 +0.78(+5.19%)
Sep 19, 2019 14.86 15.37 14.75 15.03 403,725 +0.15(+1.01%)
Sep 18, 2019 14.89 15.07 14.49 14.88 422,191 -0.02(-0.13%)
Sep 17, 2019 15.43 15.43 14.84 14.90 525,600 -0.58(-3.75%)
Sep 16, 2019 15.35 15.51 14.98 15.48 641,806 -0.03(-0.19%)
Sep 13, 2019 15.32 15.56 15.03 15.51 446,100 +0.24(+1.57%)
Sep 12, 2019 15.35 15.36 14.63 15.27 922,961 -0.08(-0.52%)
Sep 11, 2019 15.83 16.20 15.21 15.35 959,989 -0.35(-2.23%)
Sep 10, 2019 14.71 16.08 14.69 15.70 1,323,244 +0.88(+5.94%)
Sep 09, 2019 15.07 15.86 14.43 14.82 2,035,420 -0.26(-1.72%)
Sep 06, 2019 13.24 16.09 12.62 15.08 3,562,000 +2.15(+16.63%)
Sep 05, 2019 12.83 13.18 12.52 12.93 488,562 +0.19(+1.49%)
Sep 04, 2019 12.42 13.00 12.40 12.74 801,212 +0.53(+4.34%)
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.