Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.73 13.83 12.94 13.22 6,795,207 -0.68(-4.92%)
Jan 30, 2020 13.87 14.06 13.66 13.91 3,351,129 -0.17(-1.20%)
Jan 29, 2020 13.99 14.34 13.99 14.08 3,293,526 +0.25(+1.80%)
Jan 28, 2020 14.08 14.12 13.82 13.83 2,821,256 -0.13(-0.96%)
Jan 27, 2020 14.23 14.26 13.96 13.96 1,999,311 -0.60(-4.09%)
Jan 24, 2020 15.05 15.05 14.48 14.56 2,202,164 -0.54(-3.59%)
Jan 23, 2020 15.06 15.19 14.62 15.10 1,792,168 -0.16(-1.05%)
Jan 22, 2020 15.92 15.94 15.22 15.26 4,836,586 -0.65(-4.08%)
Jan 21, 2020 15.79 15.96 15.55 15.91 3,483,713 +0.04(+0.22%)
Jan 17, 2020 16.14 16.14 15.72 15.87 4,441,891 -0.13(-0.83%)
Jan 16, 2020 15.56 16.06 15.51 16.01 2,903,360 +0.59(+3.81%)
Jan 15, 2020 15.01 15.44 14.88 15.42 3,038,221 +0.14(+0.93%)
Jan 14, 2020 14.83 15.30 14.81 15.28 2,078,961 +0.42(+2.81%)
Jan 13, 2020 14.59 14.92 14.47 14.86 2,301,890 +0.28(+1.95%)
Jan 10, 2020 14.73 14.86 14.57 14.57 2,508,967 -0.12(-0.85%)
Jan 09, 2020 14.85 14.92 14.45 14.70 2,354,529 -0.14(-0.96%)
Jan 08, 2020 14.94 14.98 14.46 14.84 3,043,513 -0.12(-0.83%)
Jan 07, 2020 14.81 15.05 14.64 14.96 2,073,120 +0.02(+0.12%)
Jan 06, 2020 14.85 15.12 14.75 14.95 2,588,322 +0.06(+0.42%)
Jan 03, 2020 15.09 15.14 14.81 14.88 2,226,119 -0.31(-2.05%)
Jan 02, 2020 15.44 15.54 15.15 15.20 1,681,618 -0.14(-0.93%)
Dec 31, 2019 15.17 15.40 15.15 15.34 2,102,071 +0.05(+0.35%)
Dec 30, 2019 15.34 15.48 15.28 15.28 1,439,284 -0.04(-0.23%)
Dec 27, 2019 15.65 15.65 15.29 15.32 1,547,621 -0.28(-1.82%)
Dec 26, 2019 15.65 15.69 15.45 15.60 1,115,491 -0.09(-0.57%)
Dec 24, 2019 15.62 15.74 15.57 15.69 862,601 +0.14(+0.92%)
Dec 23, 2019 15.38 15.60 15.34 15.55 1,503,815 +0.09(+0.57%)
Dec 20, 2019 15.60 15.60 15.28 15.46 5,533,133 -0.08(-0.51%)
Dec 19, 2019 15.47 15.57 15.43 15.54 1,853,233 +0.04(+0.29%)
Dec 18, 2019 15.14 15.55 15.07 15.50 1,431,464 +0.32(+2.11%)
Dec 17, 2019 15.51 15.58 15.12 15.18 2,156,530 -0.34(-2.18%)
Dec 16, 2019 15.40 15.77 15.31 15.52 2,706,708 +0.27(+1.75%)
Dec 13, 2019 15.93 15.93 15.14 15.25 2,992,001 -0.58(-3.65%)
Dec 12, 2019 15.41 15.86 15.32 15.83 2,796,895 +0.41(+2.65%)
Dec 11, 2019 15.35 15.72 15.27 15.42 1,756,789 +0.17(+1.11%)
Dec 10, 2019 15.35 15.50 15.20 15.25 1,929,548 -0.22(-1.44%)
Dec 09, 2019 15.38 15.53 15.32 15.47 2,018,231 +0.16(+1.05%)
Dec 06, 2019 15.12 15.41 15.12 15.31 2,479,726 +0.36(+2.38%)
Dec 05, 2019 15.07 15.20 14.81 14.96 1,404,621 -0.03(-0.18%)
Dec 04, 2019 15.12 15.44 14.97 14.98 1,910,878 -0.02(-0.12%)
Dec 03, 2019 15.09 15.19 14.87 15.00 2,666,802 -0.40(-2.60%)
Dec 02, 2019 15.74 15.90 15.39 15.40 3,023,395 -0.18(-1.14%)
Nov 29, 2019 15.45 15.67 15.40 15.58 1,258,475 +0.01(+0.06%)
Nov 27, 2019 15.41 15.57 15.29 15.57 1,816,299 +0.15(+0.98%)
Nov 26, 2019 15.47 15.55 15.23 15.42 2,100,015 -0.06(-0.40%)
Nov 25, 2019 15.07 15.59 15.00 15.48 3,112,683 +0.49(+3.26%)
Nov 22, 2019 15.02 15.24 14.89 14.99 1,986,795 +0.00(+0.00%)
Nov 21, 2019 15.12 15.22 14.89 14.99 2,270,116 -0.04(-0.24%)
Nov 20, 2019 15.12 15.40 14.90 15.03 4,162,547 -0.20(-1.28%)
Nov 19, 2019 15.55 15.61 15.08 15.22 2,185,799 -0.33(-2.12%)
Nov 18, 2019 15.82 15.88 15.40 15.55 2,342,120 -0.42(-2.62%)
Nov 15, 2019 16.31 16.34 15.93 15.97 1,601,942 -0.20(-1.26%)
Nov 14, 2019 16.06 16.37 16.05 16.17 1,526,322 -0.02(-0.11%)
Nov 13, 2019 16.38 16.59 16.05 16.19 3,381,596 -0.43(-2.57%)
Nov 12, 2019 17.23 17.23 16.49 16.62 3,118,699 -0.56(-3.26%)
Nov 11, 2019 17.03 17.20 16.85 17.18 2,125,342 -0.03(-0.16%)
Nov 08, 2019 16.82 17.21 16.56 17.21 1,945,633 +0.36(+2.11%)
Nov 07, 2019 16.63 16.94 16.43 16.85 4,107,417 +0.60(+3.68%)
Nov 06, 2019 16.95 17.03 16.18 16.25 3,333,181 -0.71(-4.20%)
Nov 05, 2019 16.65 17.44 16.58 16.96 4,563,297 +0.49(+2.99%)
Nov 04, 2019 15.87 16.50 15.83 16.47 4,149,219 +0.38(+2.35%)
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.