Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.04 17.41 17.03 17.33 12,228,588 +0.25(+1.47%)
Nov 27, 2019 17.60 17.64 17.02 17.08 20,283,090 -0.49(-2.80%)
Nov 26, 2019 17.34 17.57 17.01 17.57 20,131,084 +0.18(+1.04%)
Nov 25, 2019 17.21 17.46 17.19 17.39 14,948,684 +0.18(+1.05%)
Nov 22, 2019 17.08 17.32 17.01 17.21 11,973,161 +0.25(+1.48%)
Nov 21, 2019 17.09 17.17 16.85 16.96 13,936,582 -0.04(-0.25%)
Nov 20, 2019 17.10 17.17 16.86 17.00 16,139,663 -0.35(-2.04%)
Nov 19, 2019 17.34 17.41 17.20 17.35 16,895,468 +0.09(+0.50%)
Nov 18, 2019 17.17 17.46 17.09 17.27 14,284,867 -0.15(-0.84%)
Nov 15, 2019 17.46 17.47 17.31 17.41 12,317,014 +0.04(+0.25%)
Nov 14, 2019 17.15 17.38 17.02 17.37 17,652,254 +0.52(+3.07%)
Nov 13, 2019 16.72 16.94 16.61 16.85 11,939,424 +0.00(+0.00%)
Nov 12, 2019 16.92 16.96 16.66 16.85 18,261,764 -0.09(-0.56%)
Nov 11, 2019 16.85 17.18 16.81 16.95 14,723,552 +0.10(+0.61%)
Nov 08, 2019 16.65 16.86 16.36 16.84 24,931,406 +0.11(+0.67%)
Nov 07, 2019 17.10 17.42 16.71 16.73 32,731,144 -0.16(-0.92%)
Nov 06, 2019 18.67 18.70 16.82 16.89 73,223,808 +1.01(+6.36%)
Nov 05, 2019 15.74 15.95 15.70 15.88 14,549,437 +0.35(+2.22%)
Nov 04, 2019 15.40 15.66 15.38 15.53 14,195,346 +0.19(+1.24%)
Nov 01, 2019 15.05 15.34 14.91 15.34 10,227,363 +0.35(+2.36%)
Oct 31, 2019 15.13 15.20 14.81 14.99 13,228,904 -0.22(-1.42%)
Oct 30, 2019 15.16 15.21 14.94 15.20 10,039,282 +0.02(+0.11%)
Oct 29, 2019 15.21 15.32 15.13 15.19 10,966,466 -0.03(-0.17%)
Oct 28, 2019 15.07 15.25 15.07 15.21 16,108,427 +0.26(+1.73%)
Oct 25, 2019 14.86 15.06 14.84 14.95 20,023,028 +0.18(+1.23%)
Oct 24, 2019 14.82 14.94 14.66 14.77 7,542,591 +0.00(+0.00%)
Oct 23, 2019 14.80 14.81 14.65 14.77 8,395,269 +0.00(+0.00%)
Oct 22, 2019 14.68 14.82 14.59 14.77 11,842,163 +0.10(+0.71%)
Oct 21, 2019 14.66 14.90 14.66 14.67 10,224,892 +0.13(+0.89%)
Oct 18, 2019 14.55 14.65 14.46 14.54 14,120,757 -0.09(-0.65%)
Oct 17, 2019 14.71 14.71 14.54 14.63 11,129,700 -0.07(-0.47%)
Oct 16, 2019 14.46 14.81 14.44 14.70 21,469,138 +0.20(+1.37%)
Oct 15, 2019 14.27 14.58 14.16 14.50 15,393,293 +0.23(+1.63%)
Oct 14, 2019 14.09 14.31 14.06 14.27 17,645,960 +0.26(+1.85%)
Oct 11, 2019 14.06 14.32 13.99 14.01 24,592,884 +0.18(+1.31%)
Oct 10, 2019 13.85 13.96 13.75 13.83 23,059,136 -0.32(-2.26%)
Oct 09, 2019 14.21 14.24 14.08 14.15 15,705,208 +0.09(+0.61%)
Oct 08, 2019 14.33 14.38 14.05 14.06 19,597,990 -0.43(-2.98%)
Oct 07, 2019 14.26 14.69 14.25 14.50 17,908,818 +0.14(+0.96%)
Oct 04, 2019 14.67 14.70 14.20 14.36 47,820,212 -1.52(-9.56%)
Oct 03, 2019 15.97 16.01 15.65 15.88 18,776,460 -0.16(-1.02%)
Oct 02, 2019 15.91 16.14 15.73 16.04 23,673,348 +0.00(+0.00%)
Oct 01, 2019 16.44 16.55 16.03 16.04 12,138,041 -0.28(-1.74%)
Sep 30, 2019 16.05 16.41 16.05 16.33 28,478,312 +0.34(+2.10%)
Sep 27, 2019 16.00 16.18 15.90 15.99 23,070,410 +0.09(+0.60%)
Sep 26, 2019 15.88 15.95 15.75 15.89 13,153,152 +0.01(+0.05%)
Sep 25, 2019 15.72 15.98 15.69 15.89 20,098,260 +0.22(+1.43%)
Sep 24, 2019 16.03 16.09 15.64 15.66 12,188,317 -0.32(-2.00%)
Sep 23, 2019 15.87 16.07 15.85 15.98 8,747,679 +0.04(+0.27%)
Sep 20, 2019 16.23 16.27 15.93 15.94 16,823,478 -0.24(-1.49%)
Sep 19, 2019 16.18 16.43 16.16 16.18 11,763,882 +0.03(+0.21%)
Sep 18, 2019 16.30 16.39 15.95 16.14 7,295,439 -0.14(-0.85%)
Sep 17, 2019 16.27 16.36 16.03 16.28 10,046,452 +0.00(+0.00%)
Sep 16, 2019 16.01 16.31 15.93 16.28 9,096,946 -0.18(-1.10%)
Sep 13, 2019 16.27 16.57 16.27 16.46 16,291,417 +0.28(+1.76%)
Sep 12, 2019 16.39 16.44 15.94 16.18 29,098,120 -0.27(-1.63%)
Sep 11, 2019 16.38 16.50 16.26 16.45 10,121,686 +0.06(+0.37%)
Sep 10, 2019 16.21 16.41 16.20 16.39 10,977,762 +0.12(+0.74%)
Sep 09, 2019 16.08 16.38 16.04 16.27 14,183,267 -0.08(-0.47%)
Sep 06, 2019 16.26 16.39 16.23 16.34 7,686,069 +0.16(+1.00%)
Sep 05, 2019 15.91 16.33 15.86 16.18 10,696,316 +0.47(+3.00%)
Sep 04, 2019 15.66 15.83 15.58 15.71 8,030,342 +0.18(+1.16%)
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.