Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.67 14.69 13.79 13.93 9,100,330 -0.68(-4.68%)
Jan 30, 2020 15.68 15.84 14.46 14.62 8,005,573 -1.23(-7.77%)
Jan 29, 2020 15.82 16.02 15.71 15.85 2,515,160 +0.09(+0.56%)
Jan 28, 2020 15.72 15.86 15.44 15.76 3,372,680 +0.20(+1.26%)
Jan 27, 2020 15.53 16.01 15.48 15.57 5,417,775 -0.42(-2.63%)
Jan 24, 2020 15.95 16.06 15.55 15.99 6,749,488 +0.27(+1.74%)
Jan 23, 2020 15.42 15.76 15.08 15.71 3,698,408 +0.19(+1.20%)
Jan 22, 2020 15.74 15.74 15.32 15.53 4,350,296 -0.10(-0.63%)
Jan 21, 2020 15.24 15.79 15.17 15.62 8,127,613 +0.58(+3.83%)
Jan 17, 2020 15.04 15.16 14.86 15.05 4,246,466 +0.03(+0.20%)
Jan 16, 2020 15.25 15.42 14.82 15.02 6,444,512 -0.21(-1.35%)
Jan 15, 2020 14.91 15.22 14.69 15.22 7,208,018 +0.18(+1.20%)
Jan 14, 2020 14.57 15.05 14.39 15.04 7,775,417 +0.38(+2.57%)
Jan 13, 2020 14.25 14.70 13.99 14.67 10,161,382 +0.44(+3.06%)
Jan 10, 2020 13.69 14.24 13.49 14.23 20,256,238 +1.08(+8.22%)
Jan 09, 2020 14.17 14.57 13.01 13.15 41,348,348 -1.76(-11.80%)
Jan 08, 2020 16.37 16.73 14.91 14.91 14,238,776 -1.55(-9.44%)
Jan 07, 2020 16.23 16.55 15.75 16.47 8,143,239 +0.27(+1.69%)
Jan 06, 2020 16.11 16.55 15.84 16.19 8,311,888 +0.47(+2.98%)
Jan 03, 2020 15.72 16.01 15.51 15.72 4,212,102 -0.24(-1.53%)
Jan 02, 2020 17.04 17.05 15.80 15.97 6,847,207 -0.95(-5.61%)
Dec 31, 2019 16.93 17.10 16.83 16.92 3,289,091 -0.02(-0.12%)
Dec 30, 2019 16.67 17.28 16.64 16.94 3,926,526 +0.23(+1.41%)
Dec 27, 2019 16.97 17.08 16.65 16.70 3,759,750 -0.17(-0.99%)
Dec 26, 2019 16.90 17.04 16.60 16.87 4,073,291 -0.03(-0.17%)
Dec 24, 2019 16.87 17.29 16.38 16.90 5,825,659 +0.57(+3.47%)
Dec 23, 2019 16.32 16.45 15.99 16.33 4,424,675 +0.00(+0.00%)
Dec 20, 2019 16.81 16.99 16.31 16.33 7,766,795 -0.49(-2.91%)
Dec 19, 2019 17.27 17.38 16.76 16.82 5,265,061 -0.51(-2.93%)
Dec 18, 2019 16.77 17.39 16.55 17.33 10,801,294 +0.82(+4.98%)
Dec 17, 2019 14.92 16.77 14.83 16.50 14,760,727 +1.67(+11.24%)
Dec 16, 2019 15.13 15.31 14.77 14.84 5,571,444 -0.15(-1.01%)
Dec 13, 2019 15.39 15.48 14.74 14.99 6,564,579 -0.48(-3.10%)
Dec 12, 2019 15.05 15.57 14.92 15.47 4,896,012 +0.43(+2.86%)
Dec 11, 2019 14.97 15.08 14.67 15.04 9,509,079 +0.03(+0.19%)
Dec 10, 2019 14.98 15.11 14.63 15.01 5,755,830 +0.11(+0.71%)
Dec 09, 2019 14.28 15.19 14.22 14.90 8,297,823 +0.62(+4.33%)
Dec 06, 2019 14.26 14.63 14.20 14.28 4,958,079 +0.32(+2.29%)
Dec 05, 2019 14.39 14.72 13.94 13.96 4,160,873 -0.36(-2.50%)
Dec 04, 2019 13.67 14.39 13.64 14.32 4,240,866 +0.78(+5.79%)
Dec 03, 2019 13.67 13.81 13.40 13.54 4,319,048 -0.51(-3.65%)
Dec 02, 2019 14.18 14.46 13.97 14.05 5,885,170 -0.05(-0.34%)
Nov 29, 2019 14.08 14.38 13.96 14.10 2,639,366 -0.08(-0.55%)
Nov 27, 2019 14.07 14.21 13.86 14.18 5,192,804 +0.17(+1.24%)
Nov 26, 2019 13.21 14.04 13.21 14.00 9,387,995 +0.88(+6.71%)
Nov 25, 2019 12.19 13.16 12.19 13.12 7,757,188 +1.01(+8.30%)
Nov 22, 2019 12.21 12.23 11.95 12.12 4,385,432 +0.03(+0.24%)
Nov 21, 2019 12.44 12.48 12.05 12.09 4,447,774 -0.29(-2.34%)
Nov 20, 2019 12.48 12.62 12.15 12.38 4,476,517 -0.18(-1.46%)
Nov 19, 2019 13.37 13.38 12.46 12.56 6,763,626 -0.94(-6.95%)
Nov 18, 2019 13.66 13.76 13.40 13.50 5,069,014 -0.23(-1.69%)
Nov 15, 2019 13.48 13.78 13.24 13.73 5,558,748 +0.38(+2.82%)
Nov 14, 2019 13.00 13.57 12.88 13.36 7,986,457 +0.34(+2.60%)
Nov 13, 2019 12.86 13.21 12.73 13.02 4,366,578 -0.04(-0.30%)
Nov 12, 2019 13.31 13.37 13.00 13.06 4,648,621 -0.24(-1.82%)
Nov 11, 2019 13.28 13.35 12.96 13.30 4,221,532 -0.10(-0.72%)
Nov 08, 2019 13.48 13.57 13.23 13.39 3,453,666 -0.14(-1.07%)
Nov 07, 2019 14.07 14.15 13.36 13.54 4,820,393 -0.37(-2.64%)
Nov 06, 2019 13.93 13.94 13.64 13.91 4,619,439 -0.08(-0.55%)
Nov 05, 2019 13.57 14.16 13.54 13.98 7,445,512 +0.51(+3.81%)
Nov 04, 2019 13.21 13.51 12.88 13.47 5,479,800 +0.53(+4.11%)
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.