Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.00 24.30 23.00 23.20 23,290 -1.20(-4.92%)
Jan 30, 2020 25.20 25.80 23.80 24.40 16,588 -1.40(-5.43%)
Jan 29, 2020 24.00 26.20 23.80 25.80 28,647 +2.40(+10.26%)
Jan 28, 2020 23.60 24.00 22.40 23.40 13,631 -0.20(-0.85%)
Jan 27, 2020 25.00 25.00 22.00 23.60 34,730 -1.40(-5.60%)
Jan 24, 2020 27.00 27.60 24.20 25.00 82,690 -3.60(-12.59%)
Jan 23, 2020 29.20 29.40 26.60 28.60 157,928 +0.20(+0.70%)
Jan 22, 2020 45.20 77.00 27.60 28.40 2,473,710 -0.60(-2.06%)
Jan 21, 2020 25.20 31.00 24.32 29.00 22,350 +4.40(+17.87%)
Jan 17, 2020 23.60 25.40 23.30 24.60 6,280 +1.20(+5.13%)
Jan 16, 2020 23.20 23.60 22.40 23.40 3,211 +0.60(+2.63%)
Jan 15, 2020 22.20 25.00 22.20 22.80 2,901 -0.20(-0.87%)
Jan 14, 2020 22.80 23.20 22.40 23.00 1,752 +0.60(+2.68%)
Jan 13, 2020 24.40 24.71 22.00 22.40 14,173 -1.40(-5.88%)
Jan 10, 2020 26.60 27.20 23.80 23.80 10,990 -2.40(-9.16%)
Jan 09, 2020 25.20 27.40 23.00 26.20 11,087 +1.80(+7.38%)
Jan 08, 2020 23.80 25.80 23.46 24.40 19,651 +1.20(+5.17%)
Jan 07, 2020 21.40 24.80 20.40 23.20 17,474 +1.80(+8.41%)
Jan 06, 2020 22.80 22.80 21.00 21.40 6,681 +0.20(+0.94%)
Jan 03, 2020 19.20 23.60 18.40 21.20 20,555 +2.00(+10.41%)
Jan 02, 2020 20.00 20.00 18.80 19.20 6,269 -0.44(-2.25%)
Dec 31, 2019 19.60 20.00 18.50 19.64 10,655 +0.24(+1.26%)
Dec 30, 2019 17.40 20.40 17.40 19.40 13,103 +2.00(+11.49%)
Dec 27, 2019 16.40 17.95 16.40 17.40 9,415 +1.00(+6.10%)
Dec 26, 2019 17.60 18.00 16.25 16.40 8,985 -0.60(-3.54%)
Dec 24, 2019 16.20 17.17 16.01 17.00 3,835 +0.99(+6.18%)
Dec 23, 2019 16.00 17.22 16.00 16.01 9,771 +0.01(+0.08%)
Dec 20, 2019 16.78 16.78 15.80 16.00 4,705 -0.42(-2.56%)
Dec 19, 2019 16.60 17.70 15.67 16.42 15,673 -0.98(-5.65%)
Dec 18, 2019 16.60 17.54 16.60 17.40 8,380 +1.11(+6.79%)
Dec 17, 2019 15.90 17.03 15.60 16.30 7,746 -0.80(-4.68%)
Dec 16, 2019 15.80 17.40 15.80 17.10 7,031 +1.45(+9.25%)
Dec 13, 2019 18.93 19.80 14.89 15.65 19,885 -3.35(-17.63%)
Dec 12, 2019 19.60 20.80 18.60 19.00 7,486 -0.60(-3.06%)
Dec 11, 2019 18.55 20.00 18.55 19.60 6,495 +0.30(+1.56%)
Dec 10, 2019 19.20 19.60 18.40 19.30 7,953 -0.56(-2.82%)
Dec 09, 2019 23.00 23.49 19.00 19.86 23,472 -3.74(-15.86%)
Dec 06, 2019 23.60 25.80 20.40 23.60 55,090 +0.00(+0.00%)
Dec 05, 2019 21.00 24.00 20.40 23.60 36,250 +2.40(+11.32%)
Dec 04, 2019 17.60 22.40 17.20 21.20 32,854 +3.34(+18.70%)
Dec 03, 2019 18.30 18.40 17.10 17.86 6,973 -0.29(-1.61%)
Dec 02, 2019 17.00 18.40 16.42 18.15 17,029 +0.95(+5.53%)
Nov 29, 2019 16.20 17.36 16.20 17.20 3,775 +0.84(+5.15%)
Nov 27, 2019 16.80 17.16 15.80 16.36 1,650 +0.08(+0.49%)
Nov 26, 2019 16.80 17.40 16.28 16.28 16,769 -0.72(-4.25%)
Nov 25, 2019 16.40 17.36 15.40 17.00 16,008 +1.19(+7.51%)
Nov 22, 2019 15.42 16.58 15.11 15.81 6,970 +0.22(+1.40%)
Nov 21, 2019 14.80 15.69 14.61 15.59 5,925 +0.38(+2.51%)
Nov 20, 2019 15.66 17.00 15.00 15.21 9,357 -0.24(-1.53%)
Nov 19, 2019 14.20 15.45 14.20 15.45 13,555 +1.05(+7.26%)
Nov 18, 2019 14.00 14.80 13.80 14.40 11,199 +0.20(+1.42%)
Nov 15, 2019 14.20 14.60 13.81 14.20 5,175 +0.00(+0.00%)
Nov 14, 2019 13.80 14.30 13.80 14.20 4,966 +0.30(+2.16%)
Nov 13, 2019 14.20 14.40 13.80 13.90 5,330 -0.30(-2.11%)
Nov 12, 2019 13.90 14.25 13.74 14.20 8,375 +0.00(+0.00%)
Nov 11, 2019 13.80 14.60 13.80 14.20 7,904 +0.20(+1.43%)
Nov 08, 2019 14.20 14.40 13.64 14.00 5,595 -0.40(-2.78%)
Nov 07, 2019 13.80 14.40 13.60 14.40 7,498 +0.67(+4.85%)
Nov 06, 2019 14.60 14.60 13.60 13.73 7,174 -0.15(-1.07%)
Nov 05, 2019 13.81 14.00 13.80 13.88 4,036 -0.12(-0.84%)
Nov 04, 2019 14.50 14.50 13.68 14.00 7,280 -0.50(-3.45%)
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.