Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.25 24.97 24.01 24.94 346,300 +0.57(+2.34%)
Nov 27, 2019 23.85 24.47 23.78 24.37 474,100 +0.70(+2.96%)
Nov 26, 2019 23.93 24.16 23.50 23.67 841,890 -0.28(-1.17%)
Nov 25, 2019 23.56 24.52 23.56 23.95 995,279 +0.56(+2.39%)
Nov 22, 2019 22.98 23.40 22.75 23.39 724,900 +0.55(+2.41%)
Nov 21, 2019 22.95 23.21 22.41 22.84 944,872 +0.00(+0.00%)
Nov 20, 2019 22.50 22.86 22.14 22.84 965,045 +0.15(+0.66%)
Nov 19, 2019 22.45 22.71 22.20 22.69 678,783 +0.22(+0.98%)
Nov 18, 2019 22.75 22.75 22.05 22.47 1,222,488 -0.22(-0.97%)
Nov 15, 2019 22.31 22.85 21.99 22.69 1,106,800 +0.46(+2.07%)
Nov 14, 2019 21.27 22.48 21.26 22.23 1,668,588 +0.78(+3.64%)
Nov 13, 2019 25.80 27.00 20.67 21.45 5,576,378 -1.24(-5.46%)
Nov 12, 2019 21.87 22.95 21.64 22.69 3,370,384 +0.86(+3.94%)
Nov 11, 2019 21.07 21.92 21.00 21.83 4,032,817 +0.53(+2.49%)
Nov 08, 2019 21.00 21.47 20.83 21.30 2,027,000 +0.29(+1.38%)
Nov 07, 2019 20.74 21.15 20.41 21.01 2,022,259 +0.49(+2.39%)
Nov 06, 2019 21.05 21.29 20.27 20.52 1,129,993 -0.59(-2.77%)
Nov 05, 2019 21.17 21.79 20.67 21.11 1,776,753 -0.07(-0.35%)
Nov 04, 2019 19.89 21.60 19.80 21.18 3,165,592 +2.55(+13.69%)
Nov 01, 2019 18.01 18.87 17.94 18.63 1,337,200 +0.70(+3.93%)
Oct 31, 2019 18.19 18.37 17.63 17.93 627,464 -0.25(-1.35%)
Oct 30, 2019 18.16 18.25 17.62 18.17 793,793 +0.03(+0.17%)
Oct 29, 2019 18.56 18.59 17.95 18.14 685,222 -0.49(-2.63%)
Oct 28, 2019 18.29 18.77 18.27 18.63 1,152,039 +0.33(+1.80%)
Oct 25, 2019 17.92 18.46 17.77 18.30 863,500 +0.33(+1.84%)
Oct 24, 2019 17.69 18.25 17.69 17.97 1,056,114 +0.38(+2.16%)
Oct 23, 2019 17.36 17.81 17.25 17.59 1,286,387 +0.11(+0.63%)
Oct 22, 2019 17.13 17.55 16.93 17.48 1,188,065 +0.44(+2.58%)
Oct 21, 2019 16.70 17.11 16.59 17.04 2,050,011 +0.52(+3.15%)
Oct 18, 2019 16.98 17.18 16.37 16.52 889,300 -0.57(-3.34%)
Oct 17, 2019 17.27 17.28 16.79 17.09 868,503 -0.17(-0.98%)
Oct 16, 2019 17.11 17.40 16.81 17.26 741,583 +0.10(+0.58%)
Oct 15, 2019 16.99 17.45 16.83 17.16 1,216,400 +0.17(+1.00%)
Oct 14, 2019 16.86 16.99 16.31 16.99 865,149 +0.17(+1.01%)
Oct 11, 2019 15.99 16.96 15.99 16.82 921,000 +1.05(+6.66%)
Oct 10, 2019 16.04 16.17 15.52 15.77 897,309 -0.34(-2.11%)
Oct 09, 2019 15.55 16.14 15.26 16.11 998,633 +0.54(+3.50%)
Oct 08, 2019 16.36 16.45 15.51 15.56 1,238,435 -0.87(-5.26%)
Oct 07, 2019 16.18 16.72 16.02 16.43 1,064,805 +0.05(+0.31%)
Oct 04, 2019 16.32 16.56 15.97 16.38 1,012,200 +0.23(+1.42%)
Oct 03, 2019 16.01 16.24 15.43 16.15 1,194,173 +0.07(+0.44%)
Oct 02, 2019 16.19 16.22 15.74 16.08 1,106,028 -0.18(-1.11%)
Oct 01, 2019 16.25 16.57 16.04 16.26 1,070,411 -0.02(-0.12%)
Sep 30, 2019 15.88 16.31 15.42 16.28 1,353,525 +0.47(+2.97%)
Sep 27, 2019 16.28 16.51 15.51 15.81 1,409,900 -0.48(-2.95%)
Sep 26, 2019 16.62 16.84 15.91 16.29 1,624,146 -0.40(-2.40%)
Sep 25, 2019 16.64 16.96 15.94 16.69 2,433,443 -0.07(-0.42%)
Sep 24, 2019 17.09 17.16 16.53 16.76 1,552,188 -0.41(-2.39%)
Sep 23, 2019 17.31 17.36 16.34 17.17 2,699,854 -0.30(-1.72%)
Sep 20, 2019 17.80 17.93 17.33 17.47 3,734,300 -0.34(-1.91%)
Sep 19, 2019 18.15 18.54 17.69 17.81 1,445,733 -0.09(-0.50%)
Sep 18, 2019 19.43 19.66 17.62 17.90 1,955,197 -1.71(-8.72%)
Sep 17, 2019 19.62 20.03 19.24 19.61 1,329,842 -0.06(-0.31%)
Sep 16, 2019 19.09 19.94 18.98 19.67 1,740,031 +0.46(+2.39%)
Sep 13, 2019 20.39 20.44 18.84 19.21 3,733,300 -1.21(-5.93%)
Sep 12, 2019 19.57 20.52 19.08 20.42 1,763,897 +1.00(+5.15%)
Sep 11, 2019 18.65 19.53 18.41 19.42 4,465,003 +0.77(+4.13%)
Sep 10, 2019 18.76 18.77 18.31 18.65 4,346,434 -0.19(-1.01%)
Sep 09, 2019 18.15 18.85 17.85 18.84 1,737,819 +0.75(+4.15%)
Sep 06, 2019 18.32 18.50 17.82 18.09 968,800 -0.13(-0.71%)
Sep 05, 2019 18.17 18.26 17.69 18.22 1,176,273 +0.30(+1.67%)
Sep 04, 2019 17.76 18.72 17.59 17.92 1,735,821 +0.43(+2.46%)
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.