Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.13 16.13 15.95 16.00 1,070,400 -0.10(-0.62%)
Jan 30, 2020 16.00 16.15 15.99 16.10 613,027 +0.06(+0.37%)
Jan 29, 2020 16.22 16.28 15.92 16.04 781,955 -0.16(-0.99%)
Jan 28, 2020 16.23 16.27 16.17 16.20 508,930 +0.03(+0.19%)
Jan 27, 2020 15.99 16.26 15.84 16.17 475,999 -0.02(-0.12%)
Jan 24, 2020 16.39 16.46 16.08 16.19 1,301,300 -0.05(-0.31%)
Jan 23, 2020 16.17 16.40 16.02 16.24 1,128,314 +0.07(+0.43%)
Jan 22, 2020 16.20 16.55 16.10 16.17 1,331,357 +0.00(+0.00%)
Jan 21, 2020 16.01 16.31 15.97 16.17 1,011,354 +0.13(+0.81%)
Jan 17, 2020 16.16 16.16 15.95 16.04 605,500 -0.07(-0.43%)
Jan 16, 2020 16.18 16.30 16.08 16.11 886,405 +0.03(+0.19%)
Jan 15, 2020 15.64 16.25 15.63 16.08 1,530,517 +0.49(+3.14%)
Jan 14, 2020 15.72 15.81 15.46 15.59 811,166 -0.16(-1.02%)
Jan 13, 2020 15.95 16.17 15.64 15.75 2,671,677 -0.17(-1.07%)
Jan 10, 2020 15.88 16.05 15.81 15.92 1,344,200 +0.18(+1.14%)
Jan 09, 2020 15.45 15.94 15.45 15.74 1,537,888 +0.28(+1.81%)
Jan 08, 2020 15.25 15.60 15.11 15.46 760,748 +0.21(+1.38%)
Jan 07, 2020 15.28 15.47 15.22 15.25 1,510,549 -0.05(-0.33%)
Jan 06, 2020 15.12 15.31 14.98 15.30 4,093,692 +0.09(+0.59%)
Jan 03, 2020 14.86 15.21 14.75 15.21 1,541,800 +0.33(+2.22%)
Jan 02, 2020 14.86 15.10 14.52 14.88 671,259 +0.06(+0.40%)
Dec 31, 2019 14.65 14.84 14.53 14.82 688,100 +0.10(+0.68%)
Dec 30, 2019 14.64 14.75 14.50 14.72 364,025 +0.02(+0.14%)
Dec 27, 2019 14.84 14.84 14.56 14.70 323,300 -0.09(-0.61%)
Dec 26, 2019 14.78 14.89 14.74 14.79 283,173 +0.03(+0.20%)
Dec 24, 2019 14.78 14.82 14.59 14.76 320,300 -0.09(-0.61%)
Dec 23, 2019 14.96 15.05 14.75 14.85 401,766 -0.09(-0.60%)
Dec 20, 2019 14.77 15.05 14.62 14.94 787,900 +0.17(+1.15%)
Dec 19, 2019 14.65 14.79 14.50 14.77 502,631 +0.15(+1.03%)
Dec 18, 2019 14.66 14.77 14.38 14.62 558,293 -0.05(-0.34%)
Dec 17, 2019 14.79 14.85 14.64 14.67 572,513 -0.15(-1.01%)
Dec 16, 2019 14.92 15.00 14.62 14.82 614,118 -0.05(-0.34%)
Dec 13, 2019 14.75 14.93 14.71 14.87 752,100 +0.10(+0.68%)
Dec 12, 2019 14.72 14.92 14.65 14.77 571,778 +0.03(+0.20%)
Dec 11, 2019 14.92 14.97 14.68 14.74 515,830 -0.17(-1.14%)
Dec 10, 2019 14.80 15.02 14.71 14.91 684,839 +0.15(+1.02%)
Dec 09, 2019 15.21 15.38 14.71 14.76 691,280 -0.46(-3.02%)
Dec 06, 2019 15.41 15.48 15.16 15.22 773,200 -0.15(-0.98%)
Dec 05, 2019 15.26 15.38 15.04 15.37 798,499 +0.08(+0.52%)
Dec 04, 2019 15.64 15.66 15.24 15.29 759,061 -0.22(-1.42%)
Dec 03, 2019 15.28 15.60 15.14 15.51 1,356,231 -0.01(-0.06%)
Dec 02, 2019 15.75 15.86 15.29 15.52 671,350 -0.24(-1.52%)
Nov 29, 2019 15.64 15.79 15.42 15.76 229,300 +0.10(+0.64%)
Nov 27, 2019 15.81 15.95 15.58 15.66 467,400 -0.11(-0.70%)
Nov 26, 2019 15.93 16.00 15.71 15.77 786,381 -0.14(-0.88%)
Nov 25, 2019 15.98 16.05 15.77 15.91 643,420 -0.03(-0.19%)
Nov 22, 2019 15.80 15.98 15.72 15.94 408,400 +0.12(+0.76%)
Nov 21, 2019 15.91 16.02 15.80 15.82 577,278 -0.11(-0.69%)
Nov 20, 2019 15.89 16.38 15.88 15.93 678,061 -0.03(-0.19%)
Nov 19, 2019 15.97 16.04 15.68 15.96 645,283 +0.08(+0.50%)
Nov 18, 2019 15.95 16.00 15.60 15.88 594,025 -0.11(-0.69%)
Nov 15, 2019 15.75 16.04 15.65 15.99 899,900 +0.24(+1.52%)
Nov 14, 2019 15.93 16.17 15.70 15.75 852,395 -0.18(-1.13%)
Nov 13, 2019 15.64 16.00 15.64 15.93 1,154,684 +0.21(+1.34%)
Nov 12, 2019 15.57 15.85 15.31 15.72 1,368,441 +0.15(+0.96%)
Nov 11, 2019 14.27 15.61 14.27 15.57 2,465,627 +1.41(+9.96%)
Nov 08, 2019 15.56 15.87 13.98 14.16 1,519,500 -0.37(-2.55%)
Nov 07, 2019 14.65 14.91 14.53 14.53 1,040,994 -0.01(-0.07%)
Nov 06, 2019 15.00 15.08 14.45 14.54 894,705 -0.36(-2.42%)
Nov 05, 2019 14.51 15.17 14.13 14.90 2,417,646 +0.40(+2.76%)
Nov 04, 2019 14.84 14.90 14.34 14.50 782,524 -0.25(-1.69%)
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.