Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.54 13.65 13.03 13.23 306,100 -0.38(-2.79%)
Jan 30, 2020 13.65 13.91 13.44 13.61 948,555 -0.18(-1.31%)
Jan 29, 2020 14.17 14.36 13.66 13.79 553,558 -0.21(-1.50%)
Jan 28, 2020 13.83 14.42 13.83 14.00 839,701 +0.35(+2.56%)
Jan 27, 2020 13.27 13.82 13.13 13.65 337,370 +0.03(+0.22%)
Jan 24, 2020 14.05 14.23 13.55 13.62 492,800 -0.42(-2.99%)
Jan 23, 2020 14.47 14.59 13.99 14.04 558,866 -0.60(-4.07%)
Jan 22, 2020 14.66 14.84 14.40 14.63 811,560 -0.01(-0.03%)
Jan 21, 2020 14.97 15.52 14.58 14.64 826,331 -0.39(-2.59%)
Jan 17, 2020 16.08 16.15 15.03 15.03 645,600 -0.96(-6.00%)
Jan 16, 2020 16.92 17.11 15.93 15.99 651,390 -0.74(-4.42%)
Jan 15, 2020 16.94 17.23 16.54 16.73 1,125,468 -0.07(-0.42%)
Jan 14, 2020 16.18 17.12 15.87 16.80 1,113,266 +0.61(+3.77%)
Jan 13, 2020 16.63 16.63 15.51 16.19 600,058 -0.33(-2.00%)
Jan 10, 2020 16.97 17.24 16.50 16.52 467,700 -0.45(-2.65%)
Jan 09, 2020 17.94 17.94 16.78 16.97 432,840 -0.81(-4.56%)
Jan 08, 2020 17.18 17.93 17.09 17.78 696,125 +0.55(+3.19%)
Jan 07, 2020 16.95 17.37 16.47 17.23 698,439 +0.37(+2.19%)
Jan 06, 2020 15.82 17.00 15.51 16.86 734,174 +0.81(+5.05%)
Jan 03, 2020 16.03 16.68 15.83 16.05 865,000 -0.36(-2.19%)
Jan 02, 2020 16.71 16.78 15.91 16.41 1,245,974 -0.06(-0.36%)
Dec 31, 2019 16.07 16.53 16.02 16.47 447,800 +0.38(+2.36%)
Dec 30, 2019 16.55 16.60 15.96 16.09 817,384 -0.42(-2.54%)
Dec 27, 2019 16.06 16.64 15.65 16.51 762,900 +0.51(+3.19%)
Dec 26, 2019 17.08 17.15 15.68 16.00 827,780 -0.79(-4.71%)
Dec 24, 2019 15.97 16.85 15.82 16.79 481,600 +0.85(+5.33%)
Dec 23, 2019 15.36 15.95 15.05 15.94 506,690 +0.74(+4.87%)
Dec 20, 2019 15.00 15.36 14.41 15.20 1,801,900 +0.20(+1.33%)
Dec 19, 2019 15.13 15.72 14.98 15.00 1,005,263 -0.20(-1.32%)
Dec 18, 2019 15.30 15.50 14.90 15.20 368,737 -0.17(-1.11%)
Dec 17, 2019 15.63 15.83 14.90 15.37 563,761 -0.24(-1.54%)
Dec 16, 2019 15.64 16.15 15.49 15.61 585,066 +0.16(+1.04%)
Dec 13, 2019 16.03 16.22 15.31 15.45 419,200 -0.54(-3.38%)
Dec 12, 2019 15.73 16.40 15.63 15.99 621,710 +0.29(+1.85%)
Dec 11, 2019 14.85 15.86 14.85 15.70 1,201,278 +0.82(+5.51%)
Dec 10, 2019 14.91 15.18 14.75 14.88 844,041 +0.21(+1.43%)
Dec 09, 2019 13.94 15.04 13.94 14.67 775,647 +0.68(+4.86%)
Dec 06, 2019 13.74 14.09 13.57 13.99 529,000 +0.31(+2.27%)
Dec 05, 2019 14.15 14.39 13.59 13.68 410,999 -0.47(-3.32%)
Dec 04, 2019 13.96 14.48 13.84 14.15 499,155 +0.32(+2.31%)
Dec 03, 2019 13.41 13.88 13.27 13.83 478,218 +0.26(+1.92%)
Dec 02, 2019 14.09 14.23 13.37 13.57 813,394 -0.64(-4.50%)
Nov 29, 2019 13.96 14.27 13.96 14.21 641,700 +0.19(+1.36%)
Nov 27, 2019 13.90 14.14 13.79 14.02 992,600 +0.15(+1.08%)
Nov 26, 2019 14.02 14.11 13.76 13.87 633,528 -0.14(-1.00%)
Nov 25, 2019 14.07 14.38 13.95 14.01 640,113 +0.17(+1.23%)
Nov 22, 2019 13.81 13.90 13.55 13.84 244,600 +0.10(+0.73%)
Nov 21, 2019 14.29 14.29 13.52 13.74 287,678 -0.48(-3.38%)
Nov 20, 2019 13.85 14.46 13.78 14.22 721,596 -0.04(-0.28%)
Nov 19, 2019 13.86 14.56 13.78 14.26 817,093 +0.50(+3.63%)
Nov 18, 2019 13.18 13.85 13.13 13.76 410,691 +0.56(+4.28%)
Nov 15, 2019 13.32 13.64 13.10 13.20 318,500 -0.01(-0.08%)
Nov 14, 2019 13.03 13.34 12.87 13.21 443,231 +0.10(+0.76%)
Nov 13, 2019 12.86 13.40 12.73 13.11 332,595 +0.11(+0.81%)
Nov 12, 2019 13.03 13.35 12.81 13.00 363,381 -0.05(-0.38%)
Nov 11, 2019 13.21 13.65 12.87 13.05 378,054 -0.35(-2.61%)
Nov 08, 2019 12.63 13.45 12.52 13.40 545,300 -0.12(-0.89%)
Nov 07, 2019 12.58 14.04 12.58 13.52 1,066,091 +1.36(+11.18%)
Nov 06, 2019 12.64 12.64 12.01 12.16 596,278 -0.48(-3.80%)
Nov 05, 2019 12.41 12.87 12.10 12.64 1,002,278 +0.25(+1.98%)
Nov 04, 2019 12.20 12.56 11.89 12.39 399,334 +0.28(+2.27%)
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.