Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.48 17.62 17.41 17.60 7,334,204 +0.05(+0.29%)
Dec 30, 2019 17.56 17.68 17.46 17.55 5,204,658 -0.03(-0.19%)
Dec 27, 2019 17.72 17.76 17.57 17.58 5,581,121 -0.14(-0.77%)
Dec 26, 2019 17.66 17.82 17.65 17.72 4,354,351 +0.09(+0.49%)
Dec 24, 2019 17.61 17.76 17.61 17.64 3,578,082 +0.03(+0.15%)
Dec 23, 2019 17.60 17.70 17.47 17.61 8,888,876 +0.00(+0.00%)
Dec 20, 2019 17.41 17.69 17.34 17.61 18,776,174 +0.22(+1.28%)
Dec 19, 2019 17.46 17.47 17.32 17.39 9,652,154 -0.03(-0.15%)
Dec 18, 2019 17.41 17.54 17.39 17.41 13,175,035 -0.03(-0.20%)
Dec 17, 2019 17.59 17.59 17.41 17.45 8,887,794 -0.13(-0.73%)
Dec 16, 2019 17.47 17.72 17.46 17.58 10,181,391 +0.15(+0.84%)
Dec 13, 2019 17.45 17.58 17.35 17.43 10,149,807 -0.07(-0.39%)
Dec 12, 2019 17.08 17.56 17.08 17.50 17,276,476 +0.31(+1.79%)
Dec 11, 2019 17.30 17.33 17.08 17.19 17,675,020 -0.11(-0.64%)
Dec 10, 2019 17.11 17.36 17.11 17.30 13,195,695 -0.08(-0.46%)
Dec 09, 2019 17.40 17.62 17.36 17.38 8,747,240 -0.03(-0.15%)
Dec 06, 2019 17.35 17.54 17.33 17.41 12,643,671 +0.15(+0.89%)
Dec 05, 2019 17.10 17.26 16.95 17.26 15,266,962 +0.24(+1.40%)
Dec 04, 2019 16.75 17.11 16.73 17.02 17,657,438 +0.35(+2.09%)
Dec 03, 2019 16.60 16.71 16.49 16.67 19,608,542 -0.17(-1.01%)
Dec 02, 2019 16.97 17.03 16.81 16.84 16,290,388 -0.21(-1.25%)
Nov 29, 2019 16.77 17.14 16.76 17.05 12,425,697 +0.25(+1.47%)
Nov 27, 2019 17.32 17.36 16.75 16.81 20,610,028 -0.48(-2.80%)
Nov 26, 2019 17.07 17.29 16.74 17.29 20,455,574 +0.18(+1.04%)
Nov 25, 2019 16.94 17.18 16.92 17.11 15,189,638 +0.18(+1.05%)
Nov 22, 2019 16.81 17.04 16.74 16.93 12,166,154 +0.25(+1.48%)
Nov 21, 2019 16.82 16.90 16.58 16.69 14,161,223 -0.04(-0.25%)
Nov 20, 2019 16.83 16.90 16.59 16.73 16,399,815 -0.35(-2.04%)
Nov 19, 2019 17.07 17.14 16.92 17.08 17,167,802 +0.08(+0.50%)
Nov 18, 2019 16.90 17.18 16.82 16.99 14,515,121 -0.14(-0.84%)
Nov 15, 2019 17.18 17.20 17.04 17.14 12,515,549 +0.04(+0.25%)
Nov 14, 2019 16.88 17.10 16.75 17.09 17,936,786 +0.51(+3.07%)
Nov 13, 2019 16.46 16.67 16.35 16.58 12,131,873 +0.00(+0.00%)
Nov 12, 2019 16.65 16.69 16.40 16.58 18,556,120 -0.09(-0.56%)
Nov 11, 2019 16.58 16.91 16.54 16.68 14,960,878 +0.10(+0.61%)
Nov 08, 2019 16.39 16.60 16.10 16.58 25,333,268 +0.11(+0.67%)
Nov 07, 2019 16.83 17.14 16.44 16.47 33,258,730 -0.15(-0.92%)
Nov 06, 2019 18.38 18.40 16.55 16.62 74,404,080 +0.99(+6.36%)
Nov 05, 2019 15.49 15.69 15.46 15.62 14,783,956 +0.34(+2.22%)
Nov 04, 2019 15.16 15.41 15.13 15.29 14,424,158 +0.19(+1.24%)
Nov 01, 2019 14.81 15.10 14.68 15.10 10,392,215 +0.35(+2.36%)
Oct 31, 2019 14.89 14.96 14.57 14.75 13,442,138 -0.21(-1.42%)
Oct 30, 2019 14.92 14.97 14.70 14.96 10,201,103 +0.02(+0.11%)
Oct 29, 2019 14.97 15.08 14.89 14.95 11,143,232 -0.03(-0.17%)
Oct 28, 2019 14.83 15.01 14.83 14.97 16,368,075 +0.25(+1.73%)
Oct 25, 2019 14.62 14.82 14.61 14.72 20,345,774 +0.18(+1.23%)
Oct 24, 2019 14.59 14.71 14.43 14.54 7,664,168 +0.00(+0.00%)
Oct 23, 2019 14.56 14.57 14.42 14.54 8,530,591 +0.00(+0.00%)
Oct 22, 2019 14.44 14.59 14.36 14.54 12,033,044 +0.10(+0.71%)
Oct 21, 2019 14.43 14.67 14.42 14.44 10,389,704 +0.13(+0.89%)
Oct 18, 2019 14.32 14.42 14.23 14.31 14,348,366 -0.09(-0.65%)
Oct 17, 2019 14.48 14.48 14.30 14.40 11,309,097 -0.07(-0.47%)
Oct 16, 2019 14.23 14.57 14.21 14.47 21,815,194 +0.20(+1.37%)
Oct 15, 2019 14.05 14.35 13.94 14.27 15,641,414 +0.23(+1.63%)
Oct 14, 2019 13.87 14.08 13.83 14.05 17,930,392 +0.25(+1.85%)
Oct 11, 2019 13.83 14.09 13.77 13.79 24,989,292 +0.18(+1.31%)
Oct 10, 2019 13.63 13.74 13.53 13.61 23,430,820 -0.31(-2.26%)
Oct 09, 2019 13.99 14.01 13.86 13.93 15,958,357 +0.08(+0.61%)
Oct 08, 2019 14.10 14.15 13.82 13.84 19,913,886 -0.42(-2.98%)
Oct 07, 2019 14.04 14.45 14.02 14.27 18,197,486 +0.14(+0.96%)
Oct 04, 2019 14.44 14.47 13.98 14.13 48,591,016 -1.49(-9.57%)
Oct 03, 2019 15.72 15.75 15.40 15.62 19,079,114 -0.16(-1.02%)
Oct 02, 2019 15.66 15.88 15.48 15.79 24,054,934 +0.00(+0.00%)
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.