Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 14.77 14.87 14.63 14.75 965,500 -0.02(-0.14%)
Oct 31, 2019 14.84 14.91 14.65 14.77 520,345 -0.07(-0.47%)
Oct 30, 2019 15.10 15.13 14.70 14.84 541,582 -0.21(-1.40%)
Oct 29, 2019 14.88 15.19 14.88 15.05 747,111 +0.25(+1.69%)
Oct 28, 2019 14.67 14.92 14.67 14.80 522,063 +0.13(+0.89%)
Oct 25, 2019 14.58 14.77 14.53 14.67 405,200 +0.07(+0.48%)
Oct 24, 2019 14.36 14.67 14.33 14.60 445,713 +0.29(+2.03%)
Oct 23, 2019 14.34 14.66 14.24 14.31 782,073 -0.02(-0.14%)
Oct 22, 2019 14.80 14.93 14.23 14.33 729,903 -0.42(-2.85%)
Oct 21, 2019 14.86 14.94 14.64 14.75 544,083 -0.04(-0.27%)
Oct 18, 2019 14.92 14.94 14.59 14.79 479,200 -0.11(-0.74%)
Oct 17, 2019 14.98 15.11 14.68 14.90 745,376 +0.01(+0.07%)
Oct 16, 2019 15.48 15.48 14.71 14.89 869,792 -0.63(-4.06%)
Oct 15, 2019 15.50 15.63 15.42 15.52 301,524 +0.05(+0.32%)
Oct 14, 2019 15.58 15.70 15.41 15.47 407,679 -0.09(-0.58%)
Oct 11, 2019 15.63 15.79 15.46 15.56 735,700 +0.03(+0.19%)
Oct 10, 2019 15.42 15.60 15.35 15.53 587,112 +0.02(+0.13%)
Oct 09, 2019 15.56 15.74 15.45 15.51 670,632 +0.03(+0.19%)
Oct 08, 2019 15.72 15.83 15.46 15.48 473,169 -0.31(-1.96%)
Oct 07, 2019 15.75 15.95 15.65 15.79 675,585 +0.04(+0.25%)
Oct 04, 2019 15.50 15.76 15.41 15.75 755,800 +0.27(+1.74%)
Oct 03, 2019 15.61 15.64 15.21 15.48 1,804,746 -0.13(-0.83%)
Oct 02, 2019 15.23 15.62 15.09 15.61 746,306 +0.22(+1.43%)
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.