Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.95 16.65 15.80 16.25 357,900 +0.30(+1.88%)
Dec 30, 2019 16.66 16.76 15.86 15.95 417,216 -0.81(-4.83%)
Dec 27, 2019 17.23 17.24 16.53 16.76 445,600 -0.23(-1.35%)
Dec 26, 2019 17.28 17.29 16.82 16.99 431,741 -0.23(-1.34%)
Dec 24, 2019 16.66 17.30 16.30 17.22 328,400 +0.58(+3.49%)
Dec 23, 2019 15.77 16.74 15.31 16.64 600,931 +0.75(+4.72%)
Dec 20, 2019 16.52 16.53 15.43 15.89 2,021,100 -0.52(-3.17%)
Dec 19, 2019 16.59 16.71 16.18 16.41 527,976 -0.09(-0.55%)
Dec 18, 2019 16.42 16.71 15.90 16.50 571,654 +0.09(+0.55%)
Dec 17, 2019 16.49 16.57 15.85 16.41 497,179 +0.01(+0.06%)
Dec 16, 2019 15.79 16.52 15.79 16.40 451,853 +0.67(+4.26%)
Dec 13, 2019 16.20 16.28 15.33 15.73 640,100 -0.45(-2.78%)
Dec 12, 2019 15.17 16.18 15.12 16.18 676,360 +1.01(+6.66%)
Dec 11, 2019 14.89 15.44 14.84 15.17 1,385,608 +0.39(+2.64%)
Dec 10, 2019 13.80 14.82 13.51 14.78 754,115 +0.98(+7.10%)
Dec 09, 2019 13.97 14.39 13.70 13.80 389,857 -0.22(-1.57%)
Dec 06, 2019 14.45 14.55 13.67 14.02 653,000 -0.21(-1.48%)
Dec 05, 2019 14.51 15.09 14.13 14.23 1,084,304 -0.21(-1.45%)
Dec 04, 2019 14.32 14.50 14.05 14.44 605,004 +0.13(+0.91%)
Dec 03, 2019 14.09 14.40 13.71 14.31 787,743 +0.07(+0.49%)
Dec 02, 2019 13.75 14.35 13.37 14.24 1,091,850 +0.75(+5.56%)
Nov 29, 2019 13.30 13.62 13.14 13.49 207,600 +0.23(+1.73%)
Nov 27, 2019 12.81 13.33 12.60 13.26 636,500 +0.48(+3.76%)
Nov 26, 2019 12.95 13.27 12.64 12.78 787,546 -0.18(-1.39%)
Nov 25, 2019 13.00 13.33 12.24 12.96 1,421,386 +0.94(+7.82%)
Nov 22, 2019 11.89 12.09 11.70 12.02 681,200 +0.14(+1.18%)
Nov 21, 2019 11.22 11.92 11.05 11.88 726,441 +0.69(+6.17%)
Nov 20, 2019 11.00 11.69 10.97 11.19 1,014,797 +0.15(+1.36%)
Nov 19, 2019 11.26 11.33 10.93 11.04 797,835 -0.04(-0.36%)
Nov 18, 2019 11.05 11.48 10.80 11.08 1,361,301 -0.02(-0.18%)
Nov 15, 2019 10.93 11.32 10.54 11.10 974,000 +0.21(+1.93%)
Nov 14, 2019 11.00 11.48 10.62 10.89 1,297,380 -0.11(-1.00%)
Nov 13, 2019 10.68 11.69 10.45 11.00 2,196,050 +0.30(+2.80%)
Nov 12, 2019 10.31 11.06 10.23 10.70 3,782,514 +0.32(+3.08%)
Nov 11, 2019 10.30 10.75 10.08 10.38 4,522,764 +0.20(+1.96%)
Nov 08, 2019 10.06 11.37 10.00 10.18 17,722,000 -25.98(-71.85%)
Nov 07, 2019 37.88 38.51 36.04 36.16 325,231 -1.31(-3.50%)
Nov 06, 2019 38.79 39.48 37.32 37.47 200,325 -1.32(-3.40%)
Nov 05, 2019 37.49 39.48 37.05 38.79 178,666 +1.37(+3.66%)
Nov 04, 2019 39.22 39.48 37.37 37.42 198,190 -1.24(-3.21%)
Nov 01, 2019 37.97 39.35 37.60 38.66 226,000 +0.94(+2.49%)
Oct 31, 2019 37.27 37.86 35.74 37.72 197,896 +0.29(+0.77%)
Oct 30, 2019 37.22 37.95 36.63 37.43 163,691 +0.06(+0.16%)
Oct 29, 2019 39.07 39.40 36.77 37.37 266,313 -1.59(-4.08%)
Oct 28, 2019 38.63 39.32 37.30 38.96 289,455 +0.45(+1.17%)
Oct 25, 2019 38.17 38.71 37.76 38.51 243,200 +0.27(+0.71%)
Oct 24, 2019 37.81 38.55 37.04 38.24 176,429 +0.63(+1.68%)
Oct 23, 2019 37.40 38.37 36.79 37.61 159,071 +0.19(+0.51%)
Oct 22, 2019 36.71 37.61 36.33 37.42 121,799 +0.70(+1.91%)
Oct 21, 2019 37.30 37.76 36.48 36.72 194,908 -0.32(-0.86%)
Oct 18, 2019 36.91 37.47 35.59 37.04 248,800 -0.25(-0.67%)
Oct 17, 2019 36.50 37.64 36.25 37.29 238,630 +1.04(+2.87%)
Oct 16, 2019 35.92 36.36 35.38 36.25 185,165 +0.27(+0.75%)
Oct 15, 2019 34.03 36.36 33.78 35.98 256,402 +2.13(+6.29%)
Oct 14, 2019 34.97 35.20 33.65 33.85 136,776 -1.20(-3.42%)
Oct 11, 2019 35.10 35.91 34.67 35.05 230,400 +0.22(+0.63%)
Oct 10, 2019 33.22 34.99 33.22 34.83 279,185 +1.82(+5.51%)
Oct 09, 2019 33.38 33.86 32.55 33.01 339,219 -0.11(-0.33%)
Oct 08, 2019 33.41 33.97 32.64 33.12 199,790 -0.77(-2.27%)
Oct 07, 2019 33.02 34.52 32.27 33.89 373,695 +0.66(+1.99%)
Oct 04, 2019 34.21 35.35 32.74 33.23 413,900 -0.83(-2.44%)
Oct 03, 2019 33.53 34.64 33.20 34.06 669,743 +0.17(+0.50%)
Oct 02, 2019 31.20 34.27 31.03 33.89 658,771 +2.54(+8.10%)
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.