Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.77 17.88 17.53 17.59 4,113,576 -0.28(-1.59%)
Jan 30, 2020 17.79 17.90 17.66 17.88 2,658,912 +0.00(+0.02%)
Jan 29, 2020 17.73 17.94 17.64 17.87 3,803,020 +0.12(+0.69%)
Jan 28, 2020 17.73 17.88 17.66 17.75 3,557,615 +0.09(+0.50%)
Jan 27, 2020 17.87 17.92 17.61 17.66 4,085,593 -0.26(-1.47%)
Jan 24, 2020 18.08 18.09 17.87 17.93 2,333,204 -0.16(-0.88%)
Jan 23, 2020 17.93 18.10 17.87 18.09 3,575,199 +0.14(+0.78%)
Jan 22, 2020 17.99 18.22 17.92 17.94 4,357,513 -0.06(-0.34%)
Jan 21, 2020 17.92 18.09 17.81 18.01 7,275,494 -0.03(-0.15%)
Jan 17, 2020 18.04 18.12 17.80 18.03 5,690,910 -0.06(-0.34%)
Jan 16, 2020 17.99 18.10 17.90 18.09 3,205,394 +0.10(+0.54%)
Jan 15, 2020 17.90 18.10 17.82 18.00 3,523,195 +0.05(+0.29%)
Jan 14, 2020 17.86 17.95 17.77 17.94 4,426,091 +0.08(+0.44%)
Jan 13, 2020 17.72 17.96 17.72 17.87 3,573,822 +0.11(+0.64%)
Jan 10, 2020 17.80 17.88 17.72 17.75 2,904,455 -0.07(-0.40%)
Jan 09, 2020 17.65 17.96 17.65 17.82 4,732,771 +0.18(+1.00%)
Jan 08, 2020 17.72 17.81 17.50 17.65 5,088,805 -0.04(-0.20%)
Jan 07, 2020 17.61 17.70 17.49 17.68 3,684,068 +0.06(+0.35%)
Jan 06, 2020 17.37 17.63 17.36 17.62 4,947,531 +0.20(+1.16%)
Jan 03, 2020 17.50 17.63 17.36 17.42 6,081,293 -0.20(-1.15%)
Jan 02, 2020 17.57 17.68 17.49 17.62 3,489,954 +0.11(+0.65%)
Dec 31, 2019 17.64 17.70 17.38 17.50 6,871,836 -0.12(-0.70%)
Dec 30, 2019 17.50 17.66 17.48 17.63 2,832,541 +0.05(+0.30%)
Dec 27, 2019 17.51 17.58 17.42 17.58 2,558,181 +0.04(+0.25%)
Dec 26, 2019 17.46 17.58 17.41 17.53 2,528,256 +0.15(+0.86%)
Dec 24, 2019 17.44 17.50 17.36 17.38 1,121,016 -0.05(-0.30%)
Dec 23, 2019 17.53 17.53 17.31 17.43 2,972,621 +0.01(+0.05%)
Dec 20, 2019 17.19 17.56 17.14 17.43 10,335,493 +0.23(+1.33%)
Dec 19, 2019 16.91 17.22 16.84 17.20 9,426,029 +0.33(+1.98%)
Dec 18, 2019 16.61 17.04 16.55 16.86 13,572,385 +0.22(+1.32%)
Dec 17, 2019 17.06 17.06 16.61 16.64 9,417,707 -0.40(-2.32%)
Dec 16, 2019 16.69 17.05 16.66 17.04 5,622,291 +0.40(+2.38%)
Dec 13, 2019 16.70 16.73 16.61 16.64 5,533,233 -0.01(-0.05%)
Dec 12, 2019 16.61 16.85 16.59 16.65 5,208,831 +0.02(+0.11%)
Dec 11, 2019 16.86 16.92 16.63 16.63 5,419,070 -0.19(-1.15%)
Dec 10, 2019 16.58 16.92 16.55 16.83 4,271,372 +0.30(+1.81%)
Dec 09, 2019 16.49 16.58 16.40 16.53 6,010,819 +0.06(+0.37%)
Dec 06, 2019 16.51 16.59 16.44 16.47 7,623,386 -0.08(-0.48%)
Dec 05, 2019 16.66 16.68 16.50 16.55 6,738,360 -0.08(-0.48%)
Dec 04, 2019 16.53 16.70 16.52 16.63 6,686,997 +0.05(+0.32%)
Dec 03, 2019 16.61 16.69 16.54 16.57 6,650,179 -0.07(-0.42%)
Dec 02, 2019 16.63 16.70 16.57 16.64 6,273,487 +0.01(+0.05%)
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%)
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.