Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.56 16.74 16.52 16.63 2,679,593 +0.02(+0.11%)
Nov 27, 2019 16.49 16.63 16.45 16.62 3,928,160 +0.12(+0.75%)
Nov 26, 2019 16.52 16.52 16.34 16.49 10,674,877 -0.03(-0.16%)
Nov 25, 2019 16.52 16.56 16.41 16.52 6,444,957 -0.04(-0.27%)
Nov 22, 2019 16.34 16.59 16.26 16.56 7,874,282 +0.29(+1.78%)
Nov 21, 2019 16.36 16.40 16.12 16.27 8,276,994 -0.09(-0.54%)
Nov 20, 2019 16.24 16.38 16.11 16.36 16,627,634 +0.11(+0.65%)
Nov 19, 2019 16.25 16.30 16.19 16.26 6,780,439 -0.01(-0.05%)
Nov 18, 2019 16.20 16.27 16.12 16.26 6,667,444 +0.04(+0.22%)
Nov 15, 2019 16.19 16.26 16.12 16.23 7,671,928 +0.04(+0.22%)
Nov 14, 2019 15.97 16.22 15.97 16.19 9,053,874 +0.23(+1.43%)
Nov 13, 2019 15.92 16.02 15.82 15.97 6,836,830 +0.08(+0.50%)
Nov 12, 2019 15.71 15.96 15.68 15.89 10,008,518 +0.11(+0.73%)
Nov 11, 2019 15.53 15.86 15.45 15.77 6,869,488 +0.26(+1.64%)
Nov 08, 2019 15.39 15.53 15.29 15.52 5,580,525 +0.06(+0.40%)
Nov 07, 2019 15.60 15.66 15.24 15.46 6,887,460 -0.10(-0.62%)
Nov 06, 2019 15.50 15.69 15.35 15.55 6,499,318 +0.43(+2.85%)
Nov 05, 2019 15.28 15.39 15.06 15.12 6,671,159 -0.20(-1.32%)
Nov 04, 2019 15.40 15.50 15.24 15.32 7,016,088 -0.08(-0.51%)
Nov 01, 2019 15.03 15.43 15.03 15.40 6,045,028 +0.40(+2.70%)
Oct 31, 2019 15.03 15.06 14.93 15.00 6,066,746 -0.02(-0.14%)
Oct 30, 2019 14.91 15.04 14.80 15.02 7,574,508 +0.10(+0.70%)
Oct 29, 2019 14.77 14.97 14.74 14.91 6,440,156 +0.10(+0.65%)
Oct 28, 2019 14.66 15.00 14.62 14.82 5,837,526 +0.16(+1.07%)
Oct 25, 2019 14.68 14.77 14.54 14.66 4,003,796 -0.07(-0.47%)
Oct 24, 2019 15.01 15.02 14.70 14.73 5,929,684 -0.22(-1.46%)
Oct 23, 2019 14.71 14.97 14.70 14.95 7,291,231 +0.20(+1.36%)
Oct 22, 2019 14.38 14.76 14.26 14.75 6,389,928 +0.40(+2.80%)
Oct 21, 2019 14.31 14.40 14.25 14.35 4,728,700 +0.05(+0.37%)
Oct 18, 2019 14.13 14.38 14.07 14.29 4,664,526 +0.12(+0.86%)
Oct 17, 2019 14.05 14.22 14.02 14.17 3,470,303 +0.10(+0.68%)
Oct 16, 2019 13.94 14.08 13.92 14.08 4,717,869 +0.10(+0.69%)
Oct 15, 2019 13.90 14.13 13.82 13.98 5,567,198 +0.03(+0.19%)
Oct 14, 2019 13.99 13.99 13.85 13.95 3,403,036 -0.02(-0.13%)
Oct 11, 2019 13.85 14.09 13.84 13.97 3,966,440 +0.17(+1.20%)
Oct 10, 2019 13.54 13.83 13.52 13.81 3,510,153 +0.24(+1.80%)
Oct 09, 2019 13.58 13.67 13.47 13.56 5,418,672 +0.03(+0.19%)
Oct 08, 2019 13.79 13.85 13.51 13.54 4,816,739 -0.30(-2.15%)
Oct 07, 2019 13.96 14.01 13.82 13.83 3,790,826 -0.16(-1.12%)
Oct 04, 2019 13.84 13.99 13.67 13.99 4,498,713 +0.20(+1.46%)
Oct 03, 2019 13.73 13.86 13.63 13.79 5,279,548 +0.09(+0.64%)
Oct 02, 2019 14.18 14.18 13.70 13.70 5,352,418 -0.47(-3.33%)
Oct 01, 2019 14.15 14.33 14.08 14.17 4,289,130 -0.09(-0.61%)
Sep 30, 2019 14.23 14.35 14.15 14.26 4,078,503 +0.03(+0.18%)
Sep 27, 2019 14.19 14.43 14.11 14.23 5,080,605 +0.08(+0.56%)
Sep 26, 2019 14.13 14.22 14.01 14.15 4,139,129 +0.09(+0.62%)
Sep 25, 2019 14.08 14.20 14.03 14.07 4,983,062 -0.04(-0.31%)
Sep 24, 2019 14.22 14.27 14.01 14.11 5,566,852 -0.07(-0.49%)
Sep 23, 2019 14.03 14.21 13.92 14.18 4,237,809 +0.14(+0.99%)
Sep 20, 2019 13.94 14.13 13.88 14.04 8,545,940 +0.12(+0.88%)
Sep 19, 2019 14.02 14.05 13.88 13.92 5,338,253 -0.09(-0.62%)
Sep 18, 2019 13.91 14.02 13.79 14.01 4,447,537 +0.14(+1.01%)
Sep 17, 2019 13.96 14.00 13.82 13.87 4,958,688 -0.10(-0.69%)
Sep 16, 2019 13.82 13.97 13.63 13.96 4,998,881 +0.18(+1.33%)
Sep 13, 2019 13.67 13.93 13.65 13.78 6,466,464 +0.10(+0.77%)
Sep 12, 2019 13.61 13.76 13.47 13.67 7,120,748 +0.10(+0.77%)
Sep 11, 2019 13.26 13.63 13.19 13.57 6,750,060 +0.32(+2.44%)
Sep 10, 2019 13.10 13.26 13.08 13.25 3,728,788 +0.13(+1.00%)
Sep 09, 2019 13.33 13.42 12.96 13.12 5,001,996 -0.24(-1.83%)
Sep 06, 2019 13.55 13.59 13.33 13.36 4,000,473 -0.11(-0.84%)
Sep 05, 2019 13.27 13.55 13.27 13.47 6,562,321 +0.13(+0.98%)
Sep 04, 2019 13.46 13.51 13.28 13.34 4,032,715 -0.04(-0.33%)
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.