Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.56 17.04 15.60 16.44 144,608 +0.60(+3.79%)
Nov 27, 2019 16.44 17.40 15.60 15.84 298,241 +0.00(+0.00%)
Nov 26, 2019 15.00 17.64 14.16 15.84 895,346 +1.92(+13.79%)
Nov 25, 2019 13.92 14.64 12.48 13.92 538,230 +0.48(+3.57%)
Nov 22, 2019 11.04 14.40 10.82 13.44 1,004,475 +2.64(+24.44%)
Nov 21, 2019 10.80 11.16 10.68 10.80 33,339 +0.10(+0.91%)
Nov 20, 2019 10.80 10.99 10.32 10.70 46,727 +0.02(+0.21%)
Nov 19, 2019 10.32 10.92 10.20 10.68 61,000 +0.36(+3.49%)
Nov 18, 2019 10.80 10.92 9.960 10.32 95,845 -0.52(-4.79%)
Nov 15, 2019 11.52 11.63 10.56 10.84 129,350 -0.56(-4.92%)
Nov 14, 2019 12.12 12.12 11.04 11.40 94,888 -0.60(-5.00%)
Nov 13, 2019 12.48 12.48 11.64 12.00 134,189 -0.36(-2.91%)
Nov 12, 2019 12.96 12.96 12.24 12.36 118,959 -0.60(-4.63%)
Nov 11, 2019 13.20 13.20 12.84 12.96 39,769 -0.12(-0.92%)
Nov 08, 2019 13.56 13.56 12.60 13.08 67,408 +0.00(+0.00%)
Nov 07, 2019 13.20 13.32 12.96 13.08 53,540 -0.12(-0.91%)
Nov 06, 2019 13.20 13.80 12.84 13.20 87,138 +0.12(+0.92%)
Nov 05, 2019 12.84 13.20 12.72 13.08 67,565 +0.12(+0.93%)
Nov 04, 2019 13.20 13.44 12.48 12.96 123,680 -0.12(-0.92%)
Nov 01, 2019 13.20 13.56 12.72 13.08 83,466 +0.00(+0.00%)
Oct 31, 2019 13.20 13.32 13.08 13.08 53,889 +0.12(+0.93%)
Oct 30, 2019 14.76 14.88 12.48 12.96 149,577 -1.32(-9.24%)
Oct 29, 2019 16.20 16.32 14.76 14.28 135,675 -1.68(-10.53%)
Oct 28, 2019 15.84 15.96 15.48 15.96 76,559 +0.36(+2.31%)
Oct 25, 2019 16.32 16.32 15.36 15.60 35,566 -0.60(-3.70%)
Oct 24, 2019 16.08 16.56 14.76 16.20 184,292 +0.00(+0.00%)
Oct 23, 2019 13.56 16.20 13.56 16.20 153,031 +2.64(+19.47%)
Oct 22, 2019 13.44 13.68 13.44 13.56 25,038 +0.00(+0.00%)
Oct 21, 2019 13.68 13.68 13.32 13.56 25,738 +0.00(+0.00%)
Oct 18, 2019 13.44 13.92 13.20 13.56 30,216 +0.00(+0.00%)
Oct 17, 2019 13.56 14.04 13.32 13.56 32,030 +0.12(+0.89%)
Oct 16, 2019 13.20 13.56 13.20 13.44 21,280 +0.12(+0.90%)
Oct 15, 2019 13.20 13.56 13.08 13.32 27,124 +0.24(+1.83%)
Oct 14, 2019 12.96 13.20 12.48 13.08 56,583 +0.00(+0.00%)
Oct 11, 2019 13.68 13.68 12.96 13.08 120,175 -0.36(-2.68%)
Oct 10, 2019 13.92 14.04 13.32 13.44 41,167 +0.00(+0.00%)
Oct 09, 2019 13.92 14.28 13.32 13.44 92,987 -0.24(-1.75%)
Oct 08, 2019 14.16 14.40 13.56 13.68 53,215 -0.48(-3.39%)
Oct 07, 2019 14.28 15.00 14.16 14.16 38,631 -0.12(-0.84%)
Oct 04, 2019 15.00 15.12 14.16 14.28 51,841 -0.36(-2.46%)
Oct 03, 2019 13.56 15.12 13.20 14.64 163,017 +1.20(+8.93%)
Oct 02, 2019 14.16 14.16 13.32 13.44 120,037 -0.60(-4.27%)
Oct 01, 2019 14.64 14.88 14.04 14.04 61,849 -0.48(-3.31%)
Sep 30, 2019 15.36 15.36 14.40 14.52 47,062 -0.60(-3.97%)
Sep 27, 2019 15.24 15.60 14.88 15.12 51,116 -0.24(-1.56%)
Sep 26, 2019 15.00 15.48 14.76 15.36 32,993 +0.36(+2.40%)
Sep 25, 2019 15.84 15.84 14.88 15.00 39,207 -0.60(-3.85%)
Sep 24, 2019 16.44 16.68 15.48 15.60 45,394 -0.84(-5.11%)
Sep 23, 2019 16.08 16.68 15.24 16.44 68,402 +0.48(+3.01%)
Sep 20, 2019 15.60 15.96 15.36 15.96 43,808 +0.36(+2.31%)
Sep 19, 2019 15.60 16.08 15.36 15.60 36,329 +0.24(+1.56%)
Sep 18, 2019 16.08 16.08 15.60 15.36 36,798 -0.72(-4.48%)
Sep 17, 2019 16.32 16.68 15.96 16.08 33,570 -0.48(-2.90%)
Sep 16, 2019 16.08 16.80 15.72 16.56 84,887 +0.48(+2.99%)
Sep 13, 2019 15.84 16.44 15.84 16.08 67,716 +0.36(+2.29%)
Sep 12, 2019 16.08 16.20 15.48 15.72 32,827 -0.48(-2.96%)
Sep 11, 2019 15.60 16.32 15.48 16.20 85,261 +0.60(+3.85%)
Sep 10, 2019 14.40 15.84 14.40 15.60 101,797 +0.84(+5.69%)
Sep 09, 2019 14.64 15.00 14.40 14.76 44,877 +0.00(+0.00%)
Sep 06, 2019 14.40 14.88 14.28 14.76 56,708 +0.24(+1.65%)
Sep 05, 2019 14.88 14.88 14.28 14.52 64,069 +0.00(+0.00%)
Sep 04, 2019 14.88 14.88 14.28 14.52 60,909 -0.12(-0.82%)
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.