Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.88 14.93 14.72 14.78 20,912,390 -0.29(-1.94%)
Jan 30, 2020 14.75 15.08 14.67 15.07 12,184,922 +0.16(+1.06%)
Jan 29, 2020 15.10 15.23 14.91 14.92 10,684,919 -0.17(-1.10%)
Jan 28, 2020 14.99 15.20 14.91 15.08 11,305,764 +0.20(+1.33%)
Jan 27, 2020 14.88 15.02 14.78 14.88 13,179,226 -0.36(-2.33%)
Jan 24, 2020 15.75 15.76 15.11 15.24 11,842,692 -0.43(-2.72%)
Jan 23, 2020 15.61 15.86 15.31 15.67 18,663,762 +0.17(+1.07%)
Jan 22, 2020 15.46 15.52 15.37 15.50 15,305,819 +0.09(+0.62%)
Jan 21, 2020 15.39 15.54 15.30 15.41 14,693,125 -0.07(-0.46%)
Jan 17, 2020 15.44 15.48 15.34 15.48 12,260,894 +0.14(+0.93%)
Jan 16, 2020 15.26 15.38 15.18 15.33 9,890,399 +0.19(+1.25%)
Jan 15, 2020 15.26 15.27 15.07 15.15 14,298,946 -0.26(-1.69%)
Jan 14, 2020 15.41 15.55 15.34 15.41 12,809,768 +0.02(+0.10%)
Jan 13, 2020 15.40 15.42 15.27 15.39 11,017,734 +0.02(+0.15%)
Jan 10, 2020 15.56 15.57 15.32 15.37 8,731,870 -0.19(-1.22%)
Jan 09, 2020 15.64 15.66 15.47 15.56 9,919,277 +0.03(+0.20%)
Jan 08, 2020 15.39 15.62 15.36 15.52 13,545,589 +0.15(+0.98%)
Jan 07, 2020 15.47 15.52 15.30 15.37 10,864,056 -0.12(-0.77%)
Jan 06, 2020 15.50 15.54 15.38 15.49 11,677,239 -0.24(-1.51%)
Jan 03, 2020 15.74 15.82 15.62 15.73 8,732,123 -0.28(-1.73%)
Jan 02, 2020 16.09 16.09 15.81 16.01 14,055,058 +0.02(+0.10%)
Dec 31, 2019 15.97 16.08 15.92 15.99 7,805,471 +0.02(+0.10%)
Dec 30, 2019 16.15 16.16 15.96 15.97 6,771,429 -0.05(-0.30%)
Dec 27, 2019 16.12 16.16 15.98 16.02 6,072,159 -0.07(-0.44%)
Dec 26, 2019 16.10 16.13 16.01 16.09 4,532,850 +0.02(+0.10%)
Dec 24, 2019 16.01 16.08 15.98 16.08 5,527,382 +0.08(+0.49%)
Dec 23, 2019 16.12 16.12 15.99 16.00 7,523,104 -0.12(-0.74%)
Dec 20, 2019 16.12 16.22 15.99 16.12 18,136,104 +0.14(+0.89%)
Dec 19, 2019 16.09 16.09 15.92 15.97 8,857,650 -0.07(-0.44%)
Dec 18, 2019 16.16 16.19 16.02 16.05 12,394,652 -0.04(-0.25%)
Dec 17, 2019 15.94 16.18 15.86 16.09 11,682,600 +0.20(+1.24%)
Dec 16, 2019 15.94 16.03 15.86 15.89 17,393,738 +0.04(+0.25%)
Dec 13, 2019 16.01 16.14 15.78 15.85 9,246,142 -0.26(-1.62%)
Dec 12, 2019 15.62 16.12 15.56 16.11 12,926,168 +0.58(+3.77%)
Dec 11, 2019 15.59 15.64 15.49 15.52 7,248,521 -0.05(-0.30%)
Dec 10, 2019 15.47 15.64 15.41 15.57 10,742,085 +0.06(+0.36%)
Dec 09, 2019 15.48 15.56 15.42 15.52 10,757,072 -0.02(-0.10%)
Dec 06, 2019 15.46 15.62 15.46 15.53 14,305,452 +0.28(+1.87%)
Dec 05, 2019 15.15 15.26 15.07 15.25 8,908,926 +0.17(+1.10%)
Dec 04, 2019 14.92 15.15 14.85 15.08 9,853,859 +0.25(+1.70%)
Dec 03, 2019 14.85 14.87 14.65 14.83 9,723,042 -0.23(-1.52%)
Dec 02, 2019 15.27 15.35 15.05 15.06 11,184,106 -0.11(-0.76%)
Nov 29, 2019 15.20 15.29 15.16 15.17 4,867,536 -0.05(-0.31%)
Nov 27, 2019 15.18 15.25 15.09 15.22 7,774,972 +0.13(+0.83%)
Nov 26, 2019 15.11 15.18 15.04 15.09 9,987,755 -0.10(-0.67%)
Nov 25, 2019 15.10 15.26 15.06 15.20 11,887,657 +0.13(+0.83%)
Nov 22, 2019 14.98 15.18 14.96 15.07 7,785,962 +0.13(+0.84%)
Nov 21, 2019 14.99 15.02 14.78 14.95 9,149,806 +0.02(+0.11%)
Nov 20, 2019 14.92 14.97 14.77 14.93 11,849,647 -0.02(-0.16%)
Nov 19, 2019 14.91 14.96 14.74 14.95 11,541,357 +0.11(+0.74%)
Nov 18, 2019 14.78 14.88 14.73 14.84 7,793,943 +0.00(+0.00%)
Nov 15, 2019 14.84 14.88 14.75 14.84 7,700,852 +0.08(+0.53%)
Nov 14, 2019 14.72 14.78 14.62 14.77 8,768,042 -0.01(-0.05%)
Nov 13, 2019 14.84 14.90 14.68 14.77 10,558,138 -0.25(-1.67%)
Nov 12, 2019 15.02 15.12 14.95 15.02 10,443,974 +0.00(+0.00%)
Nov 11, 2019 15.02 15.17 15.01 15.02 11,333,750 -0.13(-0.83%)
Nov 08, 2019 15.06 15.19 14.99 15.15 8,228,257 +0.05(+0.31%)
Nov 07, 2019 15.10 15.24 15.05 15.10 11,281,459 +0.13(+0.89%)
Nov 06, 2019 14.89 14.97 14.79 14.97 10,782,597 -0.05(-0.31%)
Nov 05, 2019 14.87 15.13 14.84 15.02 15,517,824 +0.18(+1.21%)
Nov 04, 2019 14.43 14.84 14.43 14.84 16,934,862 +0.52(+3.66%)
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.