Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.30 17.36 17.04 17.17 7,007,605 -0.12(-0.70%)
Dec 30, 2019 17.17 17.32 17.14 17.29 2,888,505 +0.05(+0.30%)
Dec 27, 2019 17.17 17.24 17.08 17.23 2,608,724 +0.04(+0.25%)
Dec 26, 2019 17.12 17.23 17.07 17.19 2,578,208 +0.15(+0.86%)
Dec 24, 2019 17.11 17.16 17.03 17.05 1,143,164 -0.05(-0.30%)
Dec 23, 2019 17.19 17.19 16.98 17.10 3,031,352 +0.01(+0.05%)
Dec 20, 2019 16.86 17.22 16.81 17.09 10,539,695 +0.22(+1.33%)
Dec 19, 2019 16.58 16.89 16.51 16.86 9,612,263 +0.33(+1.98%)
Dec 18, 2019 16.29 16.71 16.23 16.54 13,840,539 +0.22(+1.32%)
Dec 17, 2019 16.73 16.73 16.29 16.32 9,603,776 -0.39(-2.32%)
Dec 16, 2019 16.36 16.72 16.34 16.71 5,733,373 +0.39(+2.38%)
Dec 13, 2019 16.37 16.41 16.29 16.32 5,642,555 -0.01(-0.05%)
Dec 12, 2019 16.29 16.52 16.27 16.33 5,311,743 +0.02(+0.11%)
Dec 11, 2019 16.54 16.59 16.30 16.31 5,526,137 -0.19(-1.15%)
Dec 10, 2019 16.26 16.59 16.23 16.50 4,355,763 +0.29(+1.81%)
Dec 09, 2019 16.17 16.26 16.08 16.21 6,129,577 +0.06(+0.37%)
Dec 06, 2019 16.19 16.27 16.12 16.15 7,774,004 -0.08(-0.48%)
Dec 05, 2019 16.34 16.36 16.18 16.23 6,871,492 -0.08(-0.48%)
Dec 04, 2019 16.21 16.38 16.20 16.30 6,819,115 +0.05(+0.32%)
Dec 03, 2019 16.29 16.36 16.22 16.25 6,781,569 -0.07(-0.42%)
Dec 02, 2019 16.30 16.37 16.25 16.32 6,397,434 +0.01(+0.05%)
Nov 29, 2019 16.24 16.42 16.20 16.31 2,732,535 +0.02(+0.11%)
Nov 27, 2019 16.17 16.31 16.13 16.29 4,005,770 +0.12(+0.75%)
Nov 26, 2019 16.20 16.20 16.03 16.17 10,885,784 -0.03(-0.16%)
Nov 25, 2019 16.20 16.24 16.09 16.20 6,572,293 -0.04(-0.27%)
Nov 22, 2019 16.03 16.27 15.95 16.24 8,029,857 +0.28(+1.78%)
Nov 21, 2019 16.04 16.08 15.81 15.96 8,440,526 -0.09(-0.54%)
Nov 20, 2019 15.92 16.06 15.79 16.04 16,956,152 +0.10(+0.65%)
Nov 19, 2019 15.93 15.98 15.87 15.94 6,914,403 -0.01(-0.05%)
Nov 18, 2019 15.89 15.96 15.81 15.95 6,799,175 +0.03(+0.22%)
Nov 15, 2019 15.87 15.94 15.81 15.92 7,823,505 +0.03(+0.22%)
Nov 14, 2019 15.66 15.91 15.66 15.88 9,232,754 +0.22(+1.43%)
Nov 13, 2019 15.61 15.71 15.51 15.66 6,971,908 +0.08(+0.50%)
Nov 12, 2019 15.41 15.65 15.37 15.58 10,206,260 +0.11(+0.73%)
Nov 11, 2019 15.22 15.55 15.15 15.47 7,005,211 +0.25(+1.64%)
Nov 08, 2019 15.09 15.22 14.99 15.22 5,690,781 +0.06(+0.40%)
Nov 07, 2019 15.29 15.35 14.95 15.16 7,023,538 -0.09(-0.62%)
Nov 06, 2019 15.20 15.38 15.05 15.25 6,627,727 +0.42(+2.85%)
Nov 05, 2019 14.98 15.09 14.77 14.83 6,802,964 -0.20(-1.32%)
Nov 04, 2019 15.10 15.20 14.95 15.03 7,154,707 -0.08(-0.51%)
Nov 01, 2019 14.74 15.13 14.74 15.10 6,164,462 +0.40(+2.70%)
Oct 31, 2019 14.74 14.76 14.64 14.71 6,186,609 -0.02(-0.14%)
Oct 30, 2019 14.62 14.74 14.51 14.73 7,724,388 +0.10(+0.70%)
Oct 29, 2019 14.49 14.68 14.45 14.62 6,567,590 +0.09(+0.65%)
Oct 28, 2019 14.38 14.71 14.33 14.53 5,953,035 +0.15(+1.07%)
Oct 25, 2019 14.39 14.48 14.25 14.38 4,083,021 -0.07(-0.47%)
Oct 24, 2019 14.72 14.73 14.42 14.44 6,047,016 -0.21(-1.46%)
Oct 23, 2019 14.43 14.68 14.41 14.66 7,435,505 +0.20(+1.36%)
Oct 22, 2019 14.10 14.47 13.98 14.46 6,516,367 +0.39(+2.80%)
Oct 21, 2019 14.03 14.12 13.97 14.07 4,822,269 +0.05(+0.37%)
Oct 18, 2019 13.85 14.10 13.79 14.02 4,756,825 +0.12(+0.86%)
Oct 17, 2019 13.78 13.94 13.75 13.90 3,538,971 +0.09(+0.68%)
Oct 16, 2019 13.67 13.81 13.65 13.80 4,811,223 +0.09(+0.69%)
Oct 15, 2019 13.63 13.85 13.55 13.71 5,677,358 +0.03(+0.19%)
Oct 14, 2019 13.72 13.72 13.58 13.68 3,470,373 -0.02(-0.12%)
Oct 11, 2019 13.58 13.82 13.57 13.70 4,044,925 +0.16(+1.20%)
Oct 10, 2019 13.28 13.56 13.26 13.54 3,579,609 +0.24(+1.80%)
Oct 09, 2019 13.32 13.41 13.20 13.30 5,525,893 +0.03(+0.19%)
Oct 08, 2019 13.52 13.58 13.25 13.27 4,912,050 -0.29(-2.15%)
Oct 07, 2019 13.69 13.74 13.55 13.56 3,865,837 -0.15(-1.12%)
Oct 04, 2019 13.57 13.72 13.41 13.72 4,587,731 +0.20(+1.46%)
Oct 03, 2019 13.46 13.59 13.37 13.52 5,384,016 +0.09(+0.64%)
Oct 02, 2019 13.91 13.91 13.43 13.44 5,458,328 -0.46(-3.33%)
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.