Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.75 16.75 15.78 15.95 16,657,900 -0.88(-5.23%)
Jan 30, 2020 16.63 16.86 16.57 16.83 8,425,401 -0.04(-0.24%)
Jan 29, 2020 16.95 17.17 16.85 16.87 7,881,730 +0.00(+0.00%)
Jan 28, 2020 16.57 16.94 16.36 16.87 10,628,095 +0.49(+2.99%)
Jan 27, 2020 16.41 16.55 16.25 16.38 7,667,671 -0.40(-2.38%)
Jan 24, 2020 17.08 17.11 16.67 16.78 8,269,900 -0.29(-1.70%)
Jan 23, 2020 17.12 17.17 16.68 17.07 6,389,648 -0.08(-0.47%)
Jan 22, 2020 17.17 17.40 17.03 17.15 8,827,742 +0.16(+0.94%)
Jan 21, 2020 17.58 17.58 16.95 16.99 12,768,153 -0.58(-3.30%)
Jan 17, 2020 17.57 17.68 17.44 17.57 6,988,300 +0.04(+0.23%)
Jan 16, 2020 17.47 17.60 17.28 17.53 9,012,838 +0.11(+0.63%)
Jan 15, 2020 17.70 17.76 17.32 17.42 11,012,679 -0.44(-2.46%)
Jan 14, 2020 17.91 18.05 17.75 17.86 10,331,440 -0.02(-0.11%)
Jan 13, 2020 17.78 17.99 17.55 17.88 11,130,330 +0.07(+0.39%)
Jan 10, 2020 17.63 17.81 17.47 17.81 11,390,700 +0.10(+0.56%)
Jan 09, 2020 18.23 18.23 17.35 17.71 18,364,912 -0.39(-2.15%)
Jan 08, 2020 18.07 18.57 17.54 18.10 35,758,440 +0.49(+2.78%)
Jan 07, 2020 17.40 17.77 17.28 17.61 19,918,520 +0.51(+2.98%)
Jan 06, 2020 16.52 17.26 16.50 17.10 20,253,704 +0.57(+3.45%)
Jan 03, 2020 16.32 16.61 16.21 16.53 12,043,199 +0.01(+0.06%)
Jan 02, 2020 17.18 17.27 16.39 16.52 26,388,128 -0.48(-2.82%)
Dec 31, 2019 16.72 17.05 16.64 17.00 12,934,900 +0.23(+1.37%)
Dec 30, 2019 16.55 16.94 16.49 16.77 12,869,841 +0.26(+1.57%)
Dec 27, 2019 16.55 16.67 16.43 16.51 10,271,200 -0.03(-0.18%)
Dec 26, 2019 16.23 16.54 16.16 16.54 12,179,637 +0.42(+2.61%)
Dec 24, 2019 16.24 16.33 16.09 16.12 5,808,600 -0.08(-0.49%)
Dec 23, 2019 16.30 16.41 16.14 16.20 12,564,676 +0.00(+0.00%)
Dec 20, 2019 16.20 16.30 16.03 16.20 18,574,100 +0.12(+0.75%)
Dec 19, 2019 16.46 16.51 15.96 16.08 20,752,372 -0.45(-2.72%)
Dec 18, 2019 16.19 16.78 16.06 16.53 23,786,996 +0.50(+3.12%)
Dec 17, 2019 15.58 16.18 15.48 16.03 18,523,278 +0.40(+2.56%)
Dec 16, 2019 15.31 15.76 15.25 15.63 20,681,106 +0.45(+2.96%)
Dec 13, 2019 15.75 15.75 15.17 15.18 17,284,500 -0.53(-3.37%)
Dec 12, 2019 15.33 15.86 15.25 15.71 20,136,880 +0.01(+0.06%)
Dec 11, 2019 15.78 15.96 15.65 15.70 21,974,734 -0.04(-0.25%)
Dec 10, 2019 15.44 15.77 15.32 15.74 18,199,344 +0.26(+1.68%)
Dec 09, 2019 14.87 15.61 14.76 15.48 32,209,952 +0.33(+2.18%)
Dec 06, 2019 15.35 15.52 15.11 15.15 17,144,800 +0.04(+0.26%)
Dec 05, 2019 14.90 15.26 14.90 15.11 22,719,608 +0.27(+1.82%)
Dec 04, 2019 14.98 15.05 14.82 14.84 15,997,830 -0.03(-0.20%)
Dec 03, 2019 15.16 15.16 14.84 14.87 20,929,988 -0.53(-3.44%)
Dec 02, 2019 15.41 15.69 15.20 15.40 18,074,332 +0.08(+0.52%)
Nov 29, 2019 15.50 15.50 15.26 15.32 7,481,700 -0.16(-1.03%)
Nov 27, 2019 15.50 15.66 15.29 15.48 16,903,500 +0.02(+0.13%)
Nov 26, 2019 15.59 15.85 15.36 15.46 35,569,128 -0.10(-0.64%)
Nov 25, 2019 15.55 15.71 15.13 15.56 20,865,650 +0.13(+0.84%)
Nov 22, 2019 14.75 15.46 14.58 15.43 28,085,500 +0.76(+5.18%)
Nov 21, 2019 14.30 15.22 14.30 14.67 42,258,776 -0.35(-2.33%)
Nov 20, 2019 15.19 15.24 14.86 15.02 23,793,498 -0.02(-0.13%)
Nov 19, 2019 15.88 15.95 15.00 15.04 48,241,984 -1.84(-10.90%)
Nov 18, 2019 16.85 16.90 16.51 16.88 19,800,984 +0.03(+0.18%)
Nov 15, 2019 16.49 17.01 16.39 16.85 17,394,200 +0.61(+3.76%)
Nov 14, 2019 16.19 16.60 16.09 16.24 17,455,966 +0.17(+1.06%)
Nov 13, 2019 15.95 16.16 15.74 16.07 14,569,559 -0.01(-0.06%)
Nov 12, 2019 15.92 16.42 15.52 16.08 23,176,076 +0.03(+0.19%)
Nov 11, 2019 15.85 16.30 15.64 16.05 15,605,719 +0.17(+1.07%)
Nov 08, 2019 16.10 16.17 15.60 15.88 14,906,700 -0.34(-2.10%)
Nov 07, 2019 16.31 16.66 16.17 16.22 14,383,734 +0.25(+1.57%)
Nov 06, 2019 16.62 16.70 15.91 15.97 17,937,654 -0.74(-4.43%)
Nov 05, 2019 16.08 16.71 16.03 16.71 19,488,894 +0.86(+5.43%)
Nov 04, 2019 15.75 16.06 15.71 15.85 10,276,508 +0.27(+1.73%)
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.