Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.28 18.28 17.60 17.71 2,098,230 -0.71(-3.87%)
Jan 30, 2020 18.10 18.42 17.95 18.42 1,363,564 -0.07(-0.37%)
Jan 29, 2020 18.92 19.01 18.44 18.49 1,108,761 -0.34(-1.79%)
Jan 28, 2020 18.74 19.05 18.32 18.83 1,451,971 +0.26(+1.39%)
Jan 27, 2020 18.70 18.86 18.18 18.57 1,421,756 -0.72(-3.75%)
Jan 24, 2020 19.80 19.81 19.03 19.29 1,539,200 -0.45(-2.26%)
Jan 23, 2020 19.61 19.86 18.93 19.74 1,366,184 +0.08(+0.40%)
Jan 22, 2020 20.03 20.12 19.52 19.66 1,579,046 -0.28(-1.39%)
Jan 21, 2020 20.07 20.13 19.88 19.94 1,351,171 -0.33(-1.61%)
Jan 17, 2020 20.58 20.67 20.19 20.26 1,328,175 -0.32(-1.54%)
Jan 16, 2020 20.24 20.69 20.07 20.58 1,909,109 +0.55(+2.77%)
Jan 15, 2020 20.10 20.34 19.83 20.03 1,993,717 -0.17(-0.83%)
Jan 14, 2020 18.71 20.30 18.68 20.19 3,472,419 +1.54(+8.28%)
Jan 13, 2020 18.58 18.72 18.20 18.65 1,762,660 +0.12(+0.64%)
Jan 10, 2020 18.80 18.85 18.52 18.53 1,641,531 -0.33(-1.73%)
Jan 09, 2020 18.94 18.94 18.35 18.86 2,068,428 +0.02(+0.11%)
Jan 08, 2020 18.90 18.93 18.53 18.84 1,917,392 -0.09(-0.47%)
Jan 07, 2020 19.06 19.06 18.55 18.93 1,820,975 -0.13(-0.67%)
Jan 06, 2020 18.84 19.10 18.49 19.06 1,416,401 +0.13(+0.68%)
Jan 03, 2020 18.77 18.99 18.50 18.93 2,221,471 -0.04(-0.21%)
Jan 02, 2020 18.77 18.98 18.53 18.97 1,766,265 +0.28(+1.48%)
Dec 31, 2019 18.25 18.82 18.21 18.69 1,736,891 +0.40(+2.16%)
Dec 30, 2019 17.83 18.53 17.75 18.29 2,408,689 +0.35(+1.93%)
Dec 27, 2019 18.57 18.59 17.87 17.95 1,573,243 -0.55(-3.00%)
Dec 26, 2019 18.35 18.61 18.17 18.50 1,396,036 +0.22(+1.19%)
Dec 24, 2019 19.28 19.28 18.20 18.28 1,810,432 -0.80(-4.20%)
Dec 23, 2019 18.29 19.10 18.11 19.09 2,439,082 +0.91(+5.01%)
Dec 20, 2019 17.81 18.19 17.58 18.18 4,099,989 +0.40(+2.23%)
Dec 19, 2019 17.52 17.80 17.28 17.78 2,117,552 +0.27(+1.53%)
Dec 18, 2019 17.37 17.92 17.37 17.51 2,005,259 +0.03(+0.17%)
Dec 17, 2019 17.40 17.61 17.25 17.48 1,986,882 +0.06(+0.34%)
Dec 16, 2019 17.29 17.66 17.13 17.42 1,590,404 +0.36(+2.09%)
Dec 13, 2019 17.57 17.71 16.99 17.07 2,647,865 -0.42(-2.38%)
Dec 12, 2019 16.76 17.55 16.71 17.48 3,010,455 +0.84(+5.06%)
Dec 11, 2019 16.26 16.81 16.21 16.64 2,561,617 +0.48(+2.94%)
Dec 10, 2019 15.95 16.30 15.89 16.17 2,821,238 +0.23(+1.43%)
Dec 09, 2019 16.19 16.34 15.91 15.94 3,910,663 -0.41(-2.48%)
Dec 06, 2019 16.46 16.70 16.23 16.34 1,995,798 +0.22(+1.35%)
Dec 05, 2019 16.68 16.85 16.04 16.13 2,372,077 -0.38(-2.28%)
Dec 04, 2019 16.50 16.98 16.48 16.50 2,963,308 +0.01(+0.06%)
Dec 03, 2019 16.49 16.56 16.10 16.49 2,553,742 -0.35(-2.06%)
Dec 02, 2019 17.27 17.65 16.78 16.84 1,998,175 -0.32(-1.89%)
Nov 29, 2019 17.33 17.48 17.05 17.16 682,623 -0.28(-1.58%)
Nov 27, 2019 17.49 17.98 17.31 17.44 2,147,145 +0.07(+0.39%)
Nov 26, 2019 17.87 17.91 17.21 17.37 8,368,279 -0.49(-2.75%)
Nov 25, 2019 17.61 18.30 17.47 17.86 2,088,803 +0.31(+1.79%)
Nov 22, 2019 17.37 17.81 17.27 17.55 1,690,708 +0.32(+1.89%)
Nov 21, 2019 17.25 17.40 16.81 17.22 2,048,526 +0.06(+0.34%)
Nov 20, 2019 17.03 17.35 16.64 17.16 2,369,892 -0.02(-0.11%)
Nov 19, 2019 17.12 17.34 16.78 17.18 2,013,411 +0.11(+0.63%)
Nov 18, 2019 17.80 17.84 16.76 17.07 2,624,509 -0.93(-5.14%)
Nov 15, 2019 18.08 18.48 17.96 18.00 1,793,233 +0.09(+0.49%)
Nov 14, 2019 17.41 18.15 17.41 17.91 2,218,864 +0.34(+1.96%)
Nov 13, 2019 18.03 18.03 17.48 17.57 2,958,049 -0.66(-3.62%)
Nov 12, 2019 18.54 18.83 18.19 18.23 2,442,952 -0.36(-1.96%)
Nov 11, 2019 18.27 18.63 17.85 18.59 3,840,034 +0.09(+0.48%)
Nov 08, 2019 18.32 18.66 17.83 18.50 2,204,352 -0.05(-0.27%)
Nov 07, 2019 18.47 19.05 18.46 18.55 2,095,355 +0.49(+2.72%)
Nov 06, 2019 18.69 18.85 18.00 18.06 3,195,405 -0.79(-4.18%)
Nov 05, 2019 19.00 19.64 18.75 18.85 2,459,582 -0.16(-0.83%)
Nov 04, 2019 18.47 19.28 18.31 19.00 3,385,465 +0.71(+3.87%)
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.