Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.83 16.39 15.43 15.59 2,865,445 -0.82(-4.97%)
Dec 30, 2019 15.39 17.50 15.36 16.40 8,847,364 +2.19(+15.40%)
Dec 27, 2019 14.41 14.71 13.89 14.22 1,614,320 -0.25(-1.72%)
Dec 26, 2019 13.61 14.55 13.61 14.46 1,154,034 +0.78(+5.67%)
Dec 24, 2019 13.84 13.89 13.45 13.69 693,818 -0.09(-0.65%)
Dec 23, 2019 13.98 14.33 13.68 13.78 2,072,651 -0.20(-1.42%)
Dec 20, 2019 13.36 14.30 13.36 13.98 8,643,583 +0.65(+4.85%)
Dec 19, 2019 12.86 13.53 12.83 13.33 2,364,494 +0.47(+3.63%)
Dec 18, 2019 12.55 13.00 12.44 12.86 1,877,499 +0.27(+2.13%)
Dec 17, 2019 12.86 12.92 12.37 12.59 2,105,897 -0.34(-2.62%)
Dec 16, 2019 11.77 12.93 11.74 12.93 3,262,504 +1.22(+10.45%)
Dec 13, 2019 11.14 11.86 11.08 11.71 1,668,402 +0.55(+4.90%)
Dec 12, 2019 10.63 11.18 10.49 11.16 1,327,640 +0.60(+5.65%)
Dec 11, 2019 11.26 11.40 10.54 10.56 1,502,118 -0.61(-5.43%)
Dec 10, 2019 10.97 11.25 10.84 11.17 1,095,736 +0.20(+1.81%)
Dec 09, 2019 10.83 11.18 10.83 10.97 836,021 +0.12(+1.10%)
Dec 06, 2019 10.65 10.91 10.44 10.85 1,161,444 +0.33(+3.12%)
Dec 05, 2019 10.88 11.10 10.45 10.52 1,194,634 -0.32(-2.93%)
Dec 04, 2019 11.48 11.94 10.81 10.84 1,575,336 -0.53(-4.63%)
Dec 03, 2019 11.03 11.40 10.81 11.37 1,246,842 +0.30(+2.69%)
Dec 02, 2019 10.46 11.19 10.31 11.07 1,483,553 +0.74(+7.12%)
Nov 29, 2019 10.30 10.53 10.24 10.34 387,785 +0.01(+0.10%)
Nov 27, 2019 10.64 10.73 10.23 10.33 978,318 -0.31(-2.90%)
Nov 26, 2019 10.72 10.92 10.58 10.63 1,545,213 -0.09(-0.83%)
Nov 25, 2019 11.33 11.48 10.66 10.72 1,785,752 -0.54(-4.77%)
Nov 22, 2019 11.01 11.45 10.97 11.26 949,138 +0.33(+3.00%)
Nov 21, 2019 11.37 11.44 10.91 10.93 1,128,589 -0.31(-2.74%)
Nov 20, 2019 11.35 11.42 10.88 11.24 1,220,512 -0.13(-1.14%)
Nov 19, 2019 12.03 12.24 11.35 11.37 1,322,296 -0.67(-5.53%)
Nov 18, 2019 11.48 12.44 11.48 12.04 1,946,050 +0.61(+5.30%)
Nov 15, 2019 11.30 11.61 11.13 11.43 1,640,692 +0.14(+1.23%)
Nov 14, 2019 11.65 11.69 10.86 11.29 1,987,104 -0.50(-4.22%)
Nov 13, 2019 12.02 12.49 11.64 11.79 1,809,659 -0.35(-2.87%)
Nov 12, 2019 11.55 12.43 11.44 12.13 2,387,699 +0.60(+5.17%)
Nov 11, 2019 11.59 11.84 11.43 11.54 1,116,126 -0.19(-1.61%)
Nov 08, 2019 11.04 11.92 10.97 11.73 2,424,313 +0.61(+5.45%)
Nov 07, 2019 11.25 11.37 10.79 11.12 1,904,996 -0.07(-0.62%)
Nov 06, 2019 11.35 11.35 10.48 11.19 3,347,390 +0.17(+1.53%)
Nov 05, 2019 9.879 11.42 9.700 11.02 5,962,194 +1.14(+11.57%)
Nov 04, 2019 9.024 10.18 8.955 9.879 5,615,620 +0.98(+11.06%)
Nov 01, 2019 8.517 9.228 8.325 8.895 2,324,902 +0.46(+5.42%)
Oct 31, 2019 7.613 8.718 7.484 8.438 4,053,904 +0.83(+10.98%)
Oct 30, 2019 7.593 7.682 7.370 7.603 1,034,064 -0.03(-0.39%)
Oct 29, 2019 7.851 7.901 7.583 7.633 1,055,210 -0.32(-4.00%)
Oct 28, 2019 7.951 8.194 7.851 7.951 841,434 +0.05(+0.63%)
Oct 25, 2019 7.653 8.110 7.563 7.901 939,278 +0.14(+1.79%)
Oct 24, 2019 8.587 8.587 7.692 7.762 1,987,559 -0.79(-9.19%)
Oct 23, 2019 8.070 8.617 7.901 8.547 1,553,947 +0.48(+5.91%)
Oct 22, 2019 7.841 8.159 7.543 8.070 1,097,911 +0.23(+2.92%)
Oct 21, 2019 7.742 7.984 7.712 7.841 1,247,596 +0.21(+2.73%)
Oct 18, 2019 7.692 7.732 7.330 7.633 1,087,489 -0.07(-0.90%)
Oct 17, 2019 7.623 7.901 7.513 7.702 941,762 +0.13(+1.71%)
Oct 16, 2019 7.285 7.762 7.255 7.573 1,156,656 +0.30(+4.10%)
Oct 15, 2019 7.116 7.394 6.917 7.275 1,233,297 +0.16(+2.23%)
Oct 14, 2019 7.046 7.166 6.758 7.116 1,089,119 +0.02(+0.28%)
Oct 11, 2019 6.957 7.195 6.907 7.096 1,393,774 +0.28(+4.08%)
Oct 10, 2019 7.414 7.454 6.818 6.818 3,016,245 -0.68(-9.02%)
Oct 09, 2019 7.901 8.000 7.166 7.494 2,846,852 -0.31(-3.95%)
Oct 08, 2019 8.060 8.060 7.685 7.802 1,997,127 -0.29(-3.56%)
Oct 07, 2019 7.523 8.150 7.335 8.090 2,402,896 +0.58(+7.67%)
Oct 04, 2019 7.533 7.681 7.255 7.513 899,231 -0.01(-0.13%)
Oct 03, 2019 7.255 7.593 7.176 7.523 1,482,818 +0.22(+2.99%)
Oct 02, 2019 7.215 7.439 7.041 7.305 1,067,080 +0.02(+0.27%)
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.