Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.75 15.93 15.62 15.76 1,770,800 -0.15(-0.94%)
Jan 30, 2020 15.86 16.02 15.56 15.91 2,323,955 -0.10(-0.62%)
Jan 29, 2020 16.15 16.42 15.87 16.01 1,985,674 -0.05(-0.31%)
Jan 28, 2020 15.65 16.24 15.65 16.06 2,139,311 +0.54(+3.48%)
Jan 27, 2020 15.80 15.96 15.42 15.52 3,662,350 -0.73(-4.49%)
Jan 24, 2020 16.46 16.46 16.03 16.25 1,788,000 -0.16(-0.98%)
Jan 23, 2020 16.24 16.50 15.78 16.41 2,728,450 +0.10(+0.61%)
Jan 22, 2020 16.43 16.66 16.27 16.31 1,972,383 +0.00(+0.00%)
Jan 21, 2020 16.05 16.43 16.02 16.31 2,875,710 +0.20(+1.24%)
Jan 17, 2020 16.76 16.77 15.96 16.11 3,388,100 -0.59(-3.53%)
Jan 16, 2020 16.65 16.88 16.58 16.70 1,913,168 +0.16(+0.97%)
Jan 15, 2020 16.75 16.88 16.41 16.54 2,562,658 -0.26(-1.55%)
Jan 14, 2020 16.14 16.86 16.09 16.80 2,939,560 +0.55(+3.38%)
Jan 13, 2020 15.94 16.34 15.92 16.25 2,000,245 +0.39(+2.46%)
Jan 10, 2020 16.42 16.47 15.82 15.86 2,460,000 -0.58(-3.53%)
Jan 09, 2020 16.33 16.55 16.14 16.44 1,865,933 +0.18(+1.11%)
Jan 08, 2020 15.86 16.30 15.78 16.26 2,488,580 +0.42(+2.65%)
Jan 07, 2020 15.98 16.21 15.83 15.84 1,631,903 -0.14(-0.88%)
Jan 06, 2020 15.70 16.09 15.60 15.98 1,610,876 +0.10(+0.63%)
Jan 03, 2020 15.85 16.00 15.76 15.88 1,957,000 -0.19(-1.18%)
Jan 02, 2020 16.06 16.20 15.72 16.07 2,388,741 +0.32(+2.03%)
Dec 31, 2019 15.60 15.99 15.60 15.75 2,000,200 +0.12(+0.77%)
Dec 30, 2019 15.67 15.95 15.32 15.63 3,842,407 -0.03(-0.19%)
Dec 27, 2019 15.98 16.07 15.59 15.66 1,542,800 -0.18(-1.14%)
Dec 26, 2019 16.25 16.33 15.62 15.84 2,000,644 -0.41(-2.52%)
Dec 24, 2019 16.17 16.42 16.16 16.25 615,200 +0.12(+0.74%)
Dec 23, 2019 16.20 16.29 16.06 16.13 951,095 -0.06(-0.37%)
Dec 20, 2019 16.00 16.30 15.81 16.19 2,030,000 +0.24(+1.50%)
Dec 19, 2019 16.03 16.23 15.88 15.95 1,241,939 -0.06(-0.37%)
Dec 18, 2019 16.20 16.31 15.94 16.01 2,090,955 -0.09(-0.56%)
Dec 17, 2019 15.91 16.28 15.85 16.10 1,513,840 +0.24(+1.51%)
Dec 16, 2019 15.68 16.05 15.67 15.86 2,342,739 +0.35(+2.26%)
Dec 13, 2019 15.48 15.68 14.86 15.51 3,418,900 +0.08(+0.52%)
Dec 12, 2019 16.23 16.65 15.17 15.43 5,413,675 -0.78(-4.81%)
Dec 11, 2019 16.17 16.36 16.09 16.21 1,084,749 +0.07(+0.43%)
Dec 10, 2019 16.18 16.22 15.96 16.14 1,006,175 -0.05(-0.31%)
Dec 09, 2019 16.16 16.48 16.00 16.19 1,672,758 -0.03(-0.18%)
Dec 06, 2019 15.50 16.30 15.50 16.22 2,235,100 +0.88(+5.74%)
Dec 05, 2019 15.35 15.64 15.28 15.34 1,048,852 +0.01(+0.07%)
Dec 04, 2019 15.26 15.61 15.20 15.33 1,726,962 +0.13(+0.86%)
Dec 03, 2019 15.02 15.28 14.88 15.20 1,719,453 -0.12(-0.78%)
Dec 02, 2019 15.63 15.70 15.19 15.32 2,456,894 -0.18(-1.16%)
Nov 29, 2019 15.60 15.78 15.47 15.50 684,800 -0.22(-1.40%)
Nov 27, 2019 15.87 15.94 15.49 15.72 1,587,000 -0.03(-0.19%)
Nov 26, 2019 16.06 16.14 15.73 15.75 2,250,114 -0.25(-1.56%)
Nov 25, 2019 15.61 16.15 15.51 16.00 1,307,372 +0.39(+2.50%)
Nov 22, 2019 15.42 15.79 15.41 15.61 1,109,700 +0.24(+1.56%)
Nov 21, 2019 15.26 15.46 15.13 15.37 1,586,879 +0.28(+1.86%)
Nov 20, 2019 15.82 15.95 15.06 15.09 2,829,051 -0.82(-5.15%)
Nov 19, 2019 16.30 16.38 15.77 15.91 1,721,652 -0.33(-2.03%)
Nov 18, 2019 16.40 16.60 16.18 16.24 1,682,081 -0.23(-1.40%)
Nov 15, 2019 16.46 16.54 16.27 16.47 1,457,900 +0.19(+1.17%)
Nov 14, 2019 16.20 16.53 16.10 16.28 1,921,366 +0.00(+0.00%)
Nov 13, 2019 16.40 16.55 16.17 16.28 1,640,017 -0.33(-1.99%)
Nov 12, 2019 16.88 17.12 16.56 16.61 2,321,273 -0.18(-1.07%)
Nov 11, 2019 16.54 16.94 16.42 16.79 1,771,671 +0.13(+0.78%)
Nov 08, 2019 16.38 16.84 16.26 16.66 2,800,700 +0.32(+1.96%)
Nov 07, 2019 16.23 16.55 16.18 16.34 4,846,483 +0.14(+0.86%)
Nov 06, 2019 16.04 16.80 15.81 16.20 5,260,115 +0.10(+0.62%)
Nov 05, 2019 14.48 16.18 14.45 16.10 10,242,970 +1.97(+13.94%)
Nov 04, 2019 13.99 14.35 13.89 14.13 3,072,556 +0.39(+2.84%)
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.