Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.24 22.62 22.24 22.62 24,600 +0.19(+0.84%)
Dec 30, 2019 23.36 23.36 22.43 22.43 14,647 -0.52(-2.25%)
Dec 27, 2019 23.37 23.37 22.86 22.95 28,500 -0.39(-1.69%)
Dec 26, 2019 23.10 23.37 22.94 23.34 7,558 +0.88(+3.92%)
Dec 24, 2019 22.36 22.53 22.36 22.46 7,200 +0.05(+0.22%)
Dec 23, 2019 22.19 22.50 22.19 22.41 32,006 +0.18(+0.81%)
Dec 20, 2019 22.56 22.56 22.22 22.23 19,200 -0.40(-1.78%)
Dec 19, 2019 22.22 22.82 22.22 22.63 25,504 +0.02(+0.11%)
Dec 18, 2019 21.82 22.61 21.82 22.61 31,425 +0.91(+4.19%)
Dec 17, 2019 21.57 21.78 21.51 21.70 6,866 +0.31(+1.44%)
Dec 16, 2019 21.50 21.89 21.38 21.39 19,942 +0.31(+1.48%)
Dec 13, 2019 20.93 21.50 20.74 21.08 28,300 -0.06(-0.28%)
Dec 12, 2019 20.13 21.14 20.13 21.14 49,168 +1.23(+6.18%)
Dec 11, 2019 19.76 19.97 19.68 19.91 21,053 +0.60(+3.11%)
Dec 10, 2019 19.31 19.42 19.21 19.31 8,088 -0.04(-0.21%)
Dec 09, 2019 19.01 19.62 19.01 19.35 11,732 -0.05(-0.26%)
Dec 06, 2019 19.27 19.41 19.09 19.40 30,700 +0.52(+2.75%)
Dec 05, 2019 18.60 19.12 18.60 18.88 259,275 +0.51(+2.78%)
Dec 04, 2019 18.12 18.50 18.00 18.37 169,447 +0.87(+4.96%)
Dec 03, 2019 17.81 17.81 17.32 17.50 10,247 -0.19(-1.07%)
Dec 02, 2019 17.81 17.96 17.63 17.69 23,162 +0.32(+1.84%)
Nov 29, 2019 17.50 17.65 17.33 17.37 5,300 -0.09(-0.52%)
Nov 27, 2019 17.10 17.51 16.75 17.46 44,700 +0.10(+0.60%)
Nov 26, 2019 17.83 17.86 16.96 17.36 263,088 -1.00(-5.43%)
Nov 25, 2019 18.70 18.80 18.35 18.35 7,457 -0.42(-2.22%)
Nov 22, 2019 18.76 18.86 18.58 18.77 139,400 +0.47(+2.58%)
Nov 21, 2019 17.83 18.30 17.59 18.30 103,380 +0.61(+3.47%)
Nov 20, 2019 17.71 17.77 17.40 17.69 6,945 -0.06(-0.36%)
Nov 19, 2019 17.90 17.90 17.60 17.75 6,709 -0.37(-2.05%)
Nov 18, 2019 18.85 18.85 18.12 18.12 9,962 -0.84(-4.42%)
Nov 15, 2019 18.63 19.04 18.63 18.96 19,500 +1.22(+6.88%)
Nov 14, 2019 17.90 18.09 17.65 17.74 15,348 -0.17(-0.95%)
Nov 13, 2019 17.88 17.96 17.52 17.91 22,153 -0.59(-3.19%)
Nov 12, 2019 18.55 18.84 18.40 18.50 53,181 -1.16(-5.90%)
Nov 11, 2019 19.67 19.72 19.47 19.66 3,544 +0.17(+0.87%)
Nov 08, 2019 20.00 20.28 19.33 19.49 92,100 -1.59(-7.56%)
Nov 07, 2019 20.80 21.37 20.65 21.08 14,191 +0.46(+2.25%)
Nov 06, 2019 20.51 21.04 20.16 20.62 7,278 -0.95(-4.39%)
Nov 05, 2019 21.57 21.75 21.34 21.57 15,230 +0.08(+0.36%)
Nov 04, 2019 21.85 22.10 21.46 21.49 11,095 +0.04(+0.19%)
Nov 01, 2019 21.34 21.80 21.34 21.45 58,900 +1.09(+5.35%)
Oct 31, 2019 20.86 20.86 19.93 20.36 20,714 -0.92(-4.31%)
Oct 30, 2019 20.32 21.28 20.08 21.28 16,736 +0.16(+0.75%)
Oct 29, 2019 21.72 21.72 21.12 21.12 29,472 -0.57(-2.63%)
Oct 28, 2019 21.41 21.86 21.41 21.69 27,705 +0.56(+2.65%)
Oct 25, 2019 20.86 21.40 20.86 21.13 12,600 +0.43(+2.08%)
Oct 24, 2019 20.95 21.24 20.54 20.70 18,770 -0.06(-0.29%)
Oct 23, 2019 19.95 20.79 19.95 20.76 20,259 +0.80(+4.01%)
Oct 22, 2019 19.15 20.22 19.15 19.96 389,588 +0.92(+4.83%)
Oct 21, 2019 18.47 19.04 18.33 19.04 76,595 +0.30(+1.62%)
Oct 18, 2019 18.92 19.05 18.72 18.74 11,800 +0.31(+1.69%)
Oct 17, 2019 19.05 19.19 18.42 18.42 10,742 -0.30(-1.62%)
Oct 16, 2019 17.95 18.73 17.95 18.73 113,608 +0.45(+2.44%)
Oct 15, 2019 18.42 18.65 18.28 18.28 4,945 -0.25(-1.33%)
Oct 14, 2019 18.55 18.56 18.35 18.53 21,179 -0.09(-0.48%)
Oct 11, 2019 18.03 18.85 18.03 18.62 111,900 +1.23(+7.07%)
Oct 10, 2019 16.93 17.75 16.93 17.39 37,111 +0.38(+2.22%)
Oct 09, 2019 17.05 17.19 16.67 17.01 26,146 +0.49(+2.98%)
Oct 08, 2019 16.84 17.21 16.52 16.52 8,640 -0.50(-2.93%)
Oct 07, 2019 17.69 17.71 17.00 17.02 5,541 -1.20(-6.59%)
Oct 04, 2019 17.50 18.22 17.38 18.22 18,200 +1.27(+7.49%)
Oct 03, 2019 16.59 17.05 16.30 16.95 7,261 +0.58(+3.51%)
Oct 02, 2019 17.00 17.00 16.25 16.38 51,196 -1.07(-6.16%)
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.