Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.28 19.40 19.02 19.14 4,604,900 -0.14(-0.73%)
Nov 27, 2019 19.03 19.35 18.85 19.28 4,686,800 +0.13(+0.68%)
Nov 26, 2019 19.03 19.46 18.66 19.15 18,842,778 -0.02(-0.10%)
Nov 25, 2019 18.15 19.25 17.79 19.17 12,597,758 +1.16(+6.44%)
Nov 22, 2019 17.32 18.32 16.92 18.01 17,932,900 +0.86(+5.01%)
Nov 21, 2019 16.26 18.02 15.82 17.15 27,682,236 +1.26(+7.93%)
Nov 20, 2019 17.08 17.10 15.80 15.89 19,792,148 -1.21(-7.08%)
Nov 19, 2019 17.51 17.68 16.90 17.10 7,619,874 -0.77(-4.31%)
Nov 18, 2019 18.01 18.15 17.75 17.87 5,724,543 -0.20(-1.11%)
Nov 15, 2019 17.79 18.20 17.74 18.07 5,928,700 +0.49(+2.79%)
Nov 14, 2019 17.09 17.68 17.09 17.58 5,171,986 +0.39(+2.27%)
Nov 13, 2019 17.20 17.30 16.97 17.19 4,867,208 -0.34(-1.94%)
Nov 12, 2019 17.66 17.95 17.34 17.53 5,275,659 +0.02(+0.11%)
Nov 11, 2019 17.34 17.69 17.22 17.51 4,681,058 -0.24(-1.35%)
Nov 08, 2019 17.92 17.92 17.33 17.75 5,220,200 -0.33(-1.83%)
Nov 07, 2019 18.15 18.30 17.86 18.08 5,711,655 +0.13(+0.72%)
Nov 06, 2019 17.78 17.99 17.34 17.95 4,728,192 +0.19(+1.07%)
Nov 05, 2019 17.74 18.17 17.65 17.76 5,738,050 +0.24(+1.37%)
Nov 04, 2019 17.67 17.88 17.40 17.52 4,016,215 -0.02(-0.11%)
Nov 01, 2019 17.20 17.66 17.11 17.54 4,024,200 +0.50(+2.93%)
Oct 31, 2019 16.80 17.05 16.41 17.04 5,134,196 +0.18(+1.07%)
Oct 30, 2019 17.67 17.77 16.77 16.86 4,236,368 -0.89(-5.01%)
Oct 29, 2019 17.85 17.92 17.51 17.75 2,571,918 -0.20(-1.11%)
Oct 28, 2019 17.88 18.11 17.82 17.95 4,015,731 +0.19(+1.07%)
Oct 25, 2019 17.45 18.11 17.35 17.76 3,573,800 +0.22(+1.25%)
Oct 24, 2019 17.64 17.74 17.05 17.54 3,748,184 -0.09(-0.51%)
Oct 23, 2019 17.76 17.89 17.30 17.63 3,685,775 -0.10(-0.56%)
Oct 22, 2019 16.70 17.76 16.65 17.73 5,576,773 +1.13(+6.81%)
Oct 21, 2019 16.15 17.01 16.10 16.60 7,504,602 +0.29(+1.78%)
Oct 18, 2019 16.99 17.40 16.31 16.31 15,935,200 -1.79(-9.89%)
Oct 17, 2019 17.89 18.18 17.80 18.10 4,987,311 +0.29(+1.63%)
Oct 16, 2019 17.84 18.24 17.74 17.81 3,645,720 -0.08(-0.45%)
Oct 15, 2019 17.69 18.23 17.47 17.89 5,311,222 +0.41(+2.35%)
Oct 14, 2019 17.48 17.62 17.00 17.48 5,270,243 -0.02(-0.11%)
Oct 11, 2019 17.09 17.98 17.09 17.50 5,964,400 +0.66(+3.92%)
Oct 10, 2019 17.26 17.40 16.57 16.84 7,077,750 -0.34(-1.98%)
Oct 09, 2019 17.86 17.86 17.14 17.18 5,315,880 -0.52(-2.94%)
Oct 08, 2019 18.11 18.28 17.68 17.70 4,211,530 -0.77(-4.17%)
Oct 07, 2019 18.50 18.78 18.37 18.47 3,769,977 +0.01(+0.05%)
Oct 04, 2019 18.49 18.52 18.11 18.46 4,503,800 -0.10(-0.54%)
Oct 03, 2019 18.03 18.56 17.56 18.56 6,293,318 +0.41(+2.26%)
Oct 02, 2019 18.78 18.78 17.90 18.15 4,921,811 -0.94(-4.92%)
Oct 01, 2019 19.70 20.03 19.06 19.09 4,624,088 -0.50(-2.55%)
Sep 30, 2019 19.04 19.64 19.04 19.59 3,817,507 +0.65(+3.43%)
Sep 27, 2019 18.98 19.45 18.81 18.94 3,882,200 -0.06(-0.32%)
Sep 26, 2019 18.47 19.01 18.25 19.00 5,934,067 +0.47(+2.54%)
Sep 25, 2019 18.51 18.94 18.43 18.53 3,995,958 +0.10(+0.54%)
Sep 24, 2019 18.69 18.74 18.10 18.43 3,403,662 -0.09(-0.49%)
Sep 23, 2019 18.64 18.88 18.42 18.52 4,609,399 -0.35(-1.85%)
Sep 20, 2019 18.87 19.49 18.78 18.87 5,679,800 +0.02(+0.11%)
Sep 19, 2019 19.21 19.40 18.78 18.85 3,761,010 -0.11(-0.58%)
Sep 18, 2019 19.25 19.49 18.63 18.96 4,865,262 -0.40(-2.07%)
Sep 17, 2019 19.27 19.49 18.85 19.36 7,548,675 -0.08(-0.41%)
Sep 16, 2019 18.58 19.57 18.54 19.44 6,308,277 +0.57(+3.02%)
Sep 13, 2019 19.29 19.67 18.67 18.87 7,212,400 -0.14(-0.74%)
Sep 12, 2019 18.55 19.17 18.07 19.01 8,188,282 +0.36(+1.93%)
Sep 11, 2019 18.65 18.87 17.77 18.65 6,216,099 +0.10(+0.54%)
Sep 10, 2019 17.86 18.71 17.86 18.55 7,784,147 +0.68(+3.81%)
Sep 09, 2019 16.64 18.00 16.64 17.87 7,659,912 +1.16(+6.94%)
Sep 06, 2019 16.90 17.07 16.62 16.71 4,214,500 -0.11(-0.65%)
Sep 05, 2019 16.31 16.97 16.30 16.82 6,772,601 +0.70(+4.34%)
Sep 04, 2019 15.92 16.35 15.89 16.12 6,041,069 +0.26(+1.64%)
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.