Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.48 20.48 20.02 20.26 296,100 -0.24(-1.17%)
Jan 30, 2020 20.37 20.60 20.00 20.50 205,023 +0.07(+0.34%)
Jan 29, 2020 20.34 20.66 20.34 20.43 250,922 +0.05(+0.27%)
Jan 28, 2020 20.33 20.50 20.21 20.38 180,332 +0.20(+1.02%)
Jan 27, 2020 19.80 20.33 19.58 20.17 548,114 +0.16(+0.80%)
Jan 24, 2020 20.48 20.50 19.89 20.01 311,100 -0.47(-2.32%)
Jan 23, 2020 20.50 20.56 20.31 20.48 245,468 -0.07(-0.36%)
Jan 22, 2020 20.31 20.71 20.15 20.56 357,731 +0.32(+1.58%)
Jan 21, 2020 20.02 20.44 19.95 20.24 406,178 +0.15(+0.75%)
Jan 17, 2020 20.13 20.32 19.96 20.09 497,700 +0.10(+0.50%)
Jan 16, 2020 19.95 20.10 19.89 19.99 406,603 +0.01(+0.08%)
Jan 15, 2020 19.70 20.28 19.52 19.98 714,179 +0.33(+1.65%)
Jan 14, 2020 19.22 19.75 19.06 19.65 871,687 +0.41(+2.13%)
Jan 13, 2020 19.10 19.45 19.05 19.24 371,550 +0.19(+1.00%)
Jan 10, 2020 19.20 19.28 18.97 19.05 266,900 -0.11(-0.57%)
Jan 09, 2020 19.12 19.53 19.01 19.16 352,005 +0.00(+0.00%)
Jan 08, 2020 18.67 19.29 18.37 19.16 339,000 +0.56(+3.01%)
Jan 07, 2020 18.20 18.83 18.11 18.60 312,220 +0.35(+1.92%)
Jan 06, 2020 18.25 18.30 17.73 18.25 385,630 -0.16(-0.87%)
Jan 03, 2020 18.20 18.47 17.78 18.41 285,600 -0.01(-0.05%)
Jan 02, 2020 18.75 18.79 18.25 18.42 320,622 -0.40(-2.13%)
Dec 31, 2019 18.60 18.86 18.49 18.82 282,000 +0.18(+0.97%)
Dec 30, 2019 18.83 18.85 18.55 18.64 309,090 -0.09(-0.48%)
Dec 27, 2019 18.60 18.77 18.50 18.73 163,500 +0.16(+0.86%)
Dec 26, 2019 18.50 18.71 18.47 18.57 147,023 +0.14(+0.76%)
Dec 24, 2019 18.59 18.59 18.43 18.43 64,500 -0.14(-0.75%)
Dec 23, 2019 18.45 18.59 18.22 18.57 237,886 +0.12(+0.65%)
Dec 20, 2019 18.54 18.60 18.34 18.45 518,300 -0.09(-0.49%)
Dec 19, 2019 18.55 18.60 18.30 18.54 243,549 +0.06(+0.35%)
Dec 18, 2019 18.24 18.56 18.24 18.48 318,686 +0.18(+0.96%)
Dec 17, 2019 18.28 18.40 18.13 18.30 321,142 -0.06(-0.33%)
Dec 16, 2019 18.02 18.39 17.99 18.36 343,656 +0.41(+2.28%)
Dec 13, 2019 18.26 18.38 17.87 17.95 208,900 -0.31(-1.70%)
Dec 12, 2019 18.03 18.52 17.98 18.26 359,109 +0.19(+1.05%)
Dec 11, 2019 18.00 18.20 17.82 18.07 344,035 +0.15(+0.84%)
Dec 10, 2019 17.84 18.08 17.64 17.92 805,951 +0.09(+0.50%)
Dec 09, 2019 17.61 18.22 17.48 17.83 767,968 +0.21(+1.19%)
Dec 06, 2019 17.65 17.75 17.53 17.62 332,700 +0.09(+0.51%)
Dec 05, 2019 17.63 17.74 17.44 17.53 378,552 -0.04(-0.23%)
Dec 04, 2019 17.87 17.89 17.53 17.57 432,814 -0.16(-0.90%)
Dec 03, 2019 17.69 17.89 17.55 17.73 1,751,003 -0.10(-0.56%)
Dec 02, 2019 17.96 17.96 17.52 17.83 487,809 -0.17(-0.94%)
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%)
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.