Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.07 17.35 16.93 17.20 2,327,500 +0.00(+0.00%)
Jan 30, 2020 17.71 17.80 17.08 17.20 2,251,793 -0.58(-3.26%)
Jan 29, 2020 17.94 18.08 17.76 17.78 1,886,677 -0.10(-0.56%)
Jan 28, 2020 17.88 18.10 17.45 17.88 2,326,594 +0.14(+0.79%)
Jan 27, 2020 17.65 18.02 17.44 17.74 3,561,355 -0.28(-1.55%)
Jan 24, 2020 19.75 19.80 17.92 18.02 4,722,800 -1.55(-7.92%)
Jan 23, 2020 19.68 19.75 19.08 19.57 3,315,362 -0.15(-0.76%)
Jan 22, 2020 19.90 20.00 19.65 19.72 2,868,570 -0.04(-0.20%)
Jan 21, 2020 19.90 20.09 19.67 19.76 3,180,001 -0.06(-0.30%)
Jan 17, 2020 20.57 20.57 19.78 19.82 2,525,500 -0.62(-3.03%)
Jan 16, 2020 20.54 20.76 20.08 20.44 4,441,030 +0.05(+0.22%)
Jan 15, 2020 19.73 20.75 19.70 20.39 8,019,491 +0.75(+3.79%)
Jan 14, 2020 18.56 19.72 18.45 19.65 4,666,801 +1.18(+6.39%)
Jan 13, 2020 17.89 18.77 17.36 18.47 4,667,820 +0.15(+0.82%)
Jan 10, 2020 18.70 18.70 18.18 18.32 3,148,500 -0.31(-1.66%)
Jan 09, 2020 19.17 19.17 18.49 18.63 2,998,914 -0.32(-1.69%)
Jan 08, 2020 18.55 19.15 18.43 18.95 3,275,380 +0.28(+1.50%)
Jan 07, 2020 17.66 18.80 17.57 18.67 5,423,530 +1.11(+6.32%)
Jan 06, 2020 16.93 17.59 16.69 17.56 3,189,910 +0.55(+3.23%)
Jan 03, 2020 17.31 17.39 16.93 17.01 2,330,900 -0.65(-3.68%)
Jan 02, 2020 17.71 17.77 17.24 17.66 2,952,217 +0.04(+0.23%)
Dec 31, 2019 17.60 17.88 17.57 17.62 1,748,200 -0.10(-0.56%)
Dec 30, 2019 18.10 18.14 17.54 17.72 2,156,612 -0.41(-2.26%)
Dec 27, 2019 19.00 19.03 18.04 18.13 2,211,700 -0.76(-4.02%)
Dec 26, 2019 18.70 19.03 18.70 18.89 1,844,369 +0.14(+0.75%)
Dec 24, 2019 18.88 18.89 18.53 18.75 1,139,200 -0.05(-0.27%)
Dec 23, 2019 18.54 18.80 18.35 18.80 2,459,220 +0.29(+1.57%)
Dec 20, 2019 18.40 18.58 18.18 18.51 7,558,300 +0.14(+0.76%)
Dec 19, 2019 17.97 18.42 17.96 18.37 2,904,600 +0.49(+2.74%)
Dec 18, 2019 17.91 17.99 17.77 17.88 2,714,586 -0.04(-0.22%)
Dec 17, 2019 18.07 18.17 17.50 17.92 3,070,278 -0.28(-1.54%)
Dec 16, 2019 17.87 18.24 17.77 18.20 2,873,528 +0.38(+2.13%)
Dec 13, 2019 18.26 18.32 17.68 17.82 3,079,200 +0.17(+0.96%)
Dec 12, 2019 17.64 17.78 17.47 17.65 2,580,557 +0.04(+0.23%)
Dec 11, 2019 17.72 18.14 17.48 17.61 3,465,017 -0.11(-0.62%)
Dec 10, 2019 16.93 17.79 16.93 17.72 3,468,539 +0.89(+5.29%)
Dec 09, 2019 17.39 17.50 16.83 16.83 2,868,151 -0.53(-3.05%)
Dec 06, 2019 17.30 17.53 17.16 17.36 3,214,700 +0.21(+1.22%)
Dec 05, 2019 17.61 17.76 17.07 17.15 3,657,561 -0.52(-2.94%)
Dec 04, 2019 16.80 17.72 16.65 17.67 4,103,156 +1.00(+6.00%)
Dec 03, 2019 16.55 16.72 16.06 16.67 3,974,701 -0.03(-0.18%)
Dec 02, 2019 16.68 16.93 16.40 16.70 2,966,551 +0.07(+0.42%)
Nov 29, 2019 16.52 16.89 16.46 16.63 1,018,500 +0.06(+0.36%)
Nov 27, 2019 16.70 16.77 16.37 16.57 1,967,000 -0.08(-0.48%)
Nov 26, 2019 16.78 16.93 16.47 16.65 2,033,164 -0.13(-0.77%)
Nov 25, 2019 16.34 16.86 16.29 16.78 2,092,708 +0.50(+3.07%)
Nov 22, 2019 16.41 16.42 15.91 16.28 2,272,700 -0.07(-0.43%)
Nov 21, 2019 16.54 16.54 16.05 16.35 2,487,602 -0.14(-0.85%)
Nov 20, 2019 16.40 16.65 16.15 16.49 2,804,254 -0.04(-0.24%)
Nov 19, 2019 16.39 16.71 16.32 16.53 1,820,206 +0.30(+1.85%)
Nov 18, 2019 16.50 16.54 16.15 16.23 2,223,329 -0.28(-1.70%)
Nov 15, 2019 16.70 16.80 16.36 16.51 2,148,800 -0.15(-0.90%)
Nov 14, 2019 16.34 16.88 16.25 16.66 4,919,388 +0.29(+1.77%)
Nov 13, 2019 15.53 16.52 15.35 16.37 3,837,186 +1.03(+6.71%)
Nov 12, 2019 15.60 15.77 15.26 15.34 2,269,806 -0.21(-1.35%)
Nov 11, 2019 15.76 15.76 15.28 15.55 3,379,444 -0.22(-1.40%)
Nov 08, 2019 15.26 15.82 15.07 15.77 2,684,800 +0.62(+4.09%)
Nov 07, 2019 15.28 15.49 15.09 15.15 2,812,157 +0.00(+0.00%)
Nov 06, 2019 15.69 15.79 15.02 15.15 2,963,762 -0.53(-3.38%)
Nov 05, 2019 16.16 16.18 15.63 15.68 3,147,760 -0.41(-2.55%)
Nov 04, 2019 16.08 16.45 15.80 16.09 4,559,761 +0.08(+0.50%)
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.