Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.23 15.37 15.01 15.35 235,498 +0.10(+0.64%)
Nov 27, 2019 15.39 15.53 15.17 15.25 480,035 -0.11(-0.70%)
Nov 26, 2019 15.51 15.58 15.30 15.35 807,640 -0.14(-0.88%)
Nov 25, 2019 15.56 15.63 15.35 15.49 660,814 -0.03(-0.19%)
Nov 22, 2019 15.38 15.56 15.31 15.52 419,440 +0.12(+0.76%)
Nov 21, 2019 15.49 15.60 15.38 15.40 592,884 -0.11(-0.69%)
Nov 20, 2019 15.47 15.95 15.46 15.51 696,391 -0.03(-0.19%)
Nov 19, 2019 15.55 15.62 15.27 15.54 662,727 +0.08(+0.50%)
Nov 18, 2019 15.53 15.58 15.19 15.46 610,083 -0.08(-0.51%)
Nov 15, 2019 15.31 15.59 15.21 15.54 925,930 +0.23(+1.52%)
Nov 14, 2019 15.48 15.72 15.25 15.31 877,051 -0.18(-1.13%)
Nov 13, 2019 15.20 15.56 15.20 15.48 1,188,083 +0.20(+1.34%)
Nov 12, 2019 15.13 15.40 14.88 15.28 1,408,024 +0.15(+0.96%)
Nov 11, 2019 13.87 15.17 13.87 15.13 2,536,946 +1.37(+9.96%)
Nov 08, 2019 15.12 15.42 13.59 13.76 1,563,452 -0.36(-2.55%)
Nov 07, 2019 14.24 14.49 14.12 14.12 1,071,105 -0.01(-0.07%)
Nov 06, 2019 14.58 14.66 14.04 14.13 920,584 -0.35(-2.42%)
Nov 05, 2019 14.10 14.74 13.73 14.48 2,487,577 +0.39(+2.76%)
Nov 04, 2019 14.42 14.48 13.94 14.09 805,158 -0.24(-1.69%)
Nov 01, 2019 14.35 14.45 14.22 14.34 993,427 -0.02(-0.14%)
Oct 31, 2019 14.42 14.49 14.24 14.35 535,396 -0.07(-0.47%)
Oct 30, 2019 14.68 14.71 14.29 14.42 557,247 -0.20(-1.40%)
Oct 29, 2019 14.46 14.76 14.46 14.63 768,721 +0.24(+1.69%)
Oct 28, 2019 14.26 14.50 14.26 14.38 537,164 +0.13(+0.89%)
Oct 25, 2019 14.17 14.35 14.12 14.26 416,920 +0.07(+0.48%)
Oct 24, 2019 13.96 14.26 13.93 14.19 458,605 +0.28(+2.03%)
Oct 23, 2019 13.94 14.25 13.84 13.91 804,694 -0.02(-0.14%)
Oct 22, 2019 14.38 14.51 13.83 13.93 751,015 -0.41(-2.85%)
Oct 21, 2019 14.44 14.52 14.23 14.34 559,820 -0.04(-0.27%)
Oct 18, 2019 14.50 14.52 14.18 14.37 493,061 -0.11(-0.74%)
Oct 17, 2019 14.56 14.69 14.27 14.48 766,936 +0.01(+0.07%)
Oct 16, 2019 15.04 15.04 14.30 14.47 894,951 -0.61(-4.06%)
Oct 15, 2019 15.06 15.19 14.99 15.08 310,245 +0.05(+0.32%)
Oct 14, 2019 15.14 15.25 14.98 15.04 419,471 -0.09(-0.58%)
Oct 11, 2019 15.19 15.35 15.03 15.12 756,980 +0.03(+0.19%)
Oct 10, 2019 14.99 15.16 14.92 15.09 604,094 +0.02(+0.13%)
Oct 09, 2019 15.12 15.30 15.02 15.07 690,030 +0.03(+0.19%)
Oct 08, 2019 15.28 15.38 15.03 15.04 486,855 -0.30(-1.96%)
Oct 07, 2019 15.31 15.50 15.21 15.35 695,126 +0.04(+0.25%)
Oct 04, 2019 15.06 15.32 14.98 15.31 777,661 +0.26(+1.74%)
Oct 03, 2019 15.17 15.20 14.78 15.04 1,856,949 -0.13(-0.83%)
Oct 02, 2019 14.80 15.18 14.67 15.17 767,893 +0.21(+1.43%)
Oct 01, 2019 15.20 15.26 14.71 14.96 945,398 -0.22(-1.47%)
Sep 30, 2019 15.18 15.28 14.95 15.18 628,175 +0.05(+0.32%)
Sep 27, 2019 15.30 15.43 15.04 15.13 410,644 -0.21(-1.39%)
Sep 26, 2019 15.55 15.61 15.15 15.35 513,439 -0.26(-1.68%)
Sep 25, 2019 15.38 15.70 15.16 15.61 906,056 +0.17(+1.07%)
Sep 24, 2019 15.57 15.86 15.33 15.44 1,034,670 +0.11(+0.70%)
Sep 23, 2019 15.18 15.57 14.99 15.34 748,167 +0.16(+1.02%)
Sep 20, 2019 15.74 15.78 15.03 15.18 1,328,548 -0.52(-3.28%)
Sep 19, 2019 15.52 15.76 15.49 15.70 1,017,351 +0.20(+1.32%)
Sep 18, 2019 15.75 15.79 15.29 15.49 492,376 -0.20(-1.30%)
Sep 17, 2019 15.40 15.79 15.40 15.70 878,060 +0.32(+2.09%)
Sep 16, 2019 15.34 15.57 15.27 15.38 495,405 -0.01(-0.06%)
Sep 13, 2019 15.54 15.71 15.38 15.38 520,430 -0.20(-1.31%)
Sep 12, 2019 15.64 15.82 15.48 15.59 405,134 -0.06(-0.37%)
Sep 11, 2019 15.30 15.65 15.23 15.65 551,859 +0.32(+2.09%)
Sep 10, 2019 15.32 15.41 14.95 15.33 1,190,421 -0.09(-0.57%)
Sep 09, 2019 16.27 16.27 15.38 15.41 1,673,582 -0.80(-4.92%)
Sep 06, 2019 16.42 16.47 16.19 16.21 804,002 -0.10(-0.60%)
Sep 05, 2019 16.16 16.37 16.05 16.31 1,037,685 +0.20(+1.27%)
Sep 04, 2019 15.97 16.26 15.97 16.10 956,872 +0.20(+1.28%)
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.