Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.76 17.29 16.76 16.90 2,600 +0.09(+0.54%)
Dec 30, 2019 16.75 17.00 16.75 16.81 5,786 +0.06(+0.36%)
Dec 27, 2019 16.70 17.21 16.70 16.75 3,100 -0.24(-1.41%)
Dec 26, 2019 16.33 17.57 16.33 16.99 2,268 +0.10(+0.59%)
Dec 24, 2019 17.15 17.15 16.89 16.89 1,300 -0.35(-2.00%)
Dec 23, 2019 17.28 17.28 17.18 17.24 3,932 -0.06(-0.35%)
Dec 20, 2019 17.44 17.44 17.30 17.30 1,400 +0.01(+0.06%)
Dec 19, 2019 17.31 17.37 17.28 17.28 4,824 +0.14(+0.84%)
Dec 18, 2019 17.24 17.24 17.14 17.14 2,584 +0.05(+0.32%)
Dec 17, 2019 17.07 17.12 17.05 17.08 1,722 -0.12(-0.70%)
Dec 16, 2019 17.10 17.23 17.10 17.20 4,580 +0.54(+3.23%)
Dec 13, 2019 16.70 16.99 16.65 16.67 2,700 -0.41(-2.42%)
Dec 12, 2019 17.05 17.08 16.96 17.08 6,422 +0.03(+0.18%)
Dec 11, 2019 17.07 17.08 17.01 17.05 5,078 +0.04(+0.24%)
Dec 10, 2019 17.01 17.08 16.98 17.01 4,627 -0.23(-1.33%)
Dec 09, 2019 17.13 17.30 17.13 17.24 3,785 -0.22(-1.26%)
Dec 06, 2019 17.43 17.48 17.43 17.46 11,300 +0.28(+1.65%)
Dec 05, 2019 17.14 17.20 17.06 17.18 3,836 -0.22(-1.28%)
Dec 04, 2019 17.44 17.45 17.40 17.40 8,943 -0.03(-0.15%)
Dec 03, 2019 17.60 17.60 17.12 17.43 12,064 -0.25(-1.43%)
Dec 02, 2019 18.00 18.00 17.54 17.68 32,505 -0.21(-1.17%)
Nov 29, 2019 17.19 17.98 17.19 17.89 28,100 +1.04(+6.19%)
Nov 27, 2019 16.90 16.95 16.76 16.85 36,400 +0.50(+3.04%)
Nov 26, 2019 16.30 16.39 16.07 16.35 70,571 +0.25(+1.55%)
Nov 25, 2019 16.35 16.36 16.06 16.10 19,711 +0.77(+5.02%)
Nov 22, 2019 15.40 15.40 15.31 15.33 3,000 -0.20(-1.29%)
Nov 21, 2019 15.48 15.56 15.48 15.53 6,444 -0.41(-2.58%)
Nov 20, 2019 16.03 16.03 15.94 15.94 946 -0.15(-0.92%)
Nov 19, 2019 16.00 16.19 16.00 16.09 7,931 -0.49(-2.96%)
Nov 18, 2019 16.54 16.58 16.54 16.58 6,668 -0.20(-1.19%)
Nov 15, 2019 16.60 16.78 16.60 16.78 800 -0.58(-3.34%)
Nov 14, 2019 17.43 17.43 17.04 17.36 12,848 +0.06(+0.35%)
Nov 13, 2019 17.17 17.30 17.02 17.30 20,963 +0.09(+0.52%)
Nov 12, 2019 17.11 17.25 17.11 17.21 16,276 +0.47(+2.81%)
Nov 11, 2019 16.69 16.75 16.69 16.74 4,854 +0.43(+2.64%)
Nov 08, 2019 16.45 16.45 16.24 16.31 2,900 -0.24(-1.45%)
Nov 07, 2019 16.84 16.84 16.35 16.55 1,711 +0.17(+1.04%)
Nov 06, 2019 16.39 16.40 16.37 16.38 3,876 -0.20(-1.21%)
Nov 05, 2019 16.67 16.67 16.56 16.58 4,422 -0.46(-2.70%)
Nov 04, 2019 16.82 17.04 16.58 17.04 1,185 +0.23(+1.37%)
Nov 01, 2019 16.82 16.82 16.80 16.81 3,700 -0.16(-0.94%)
Oct 31, 2019 16.97 16.97 16.97 16.97 1,811 -0.06(-0.35%)
Oct 30, 2019 17.28 17.28 16.87 17.03 9,018 -0.08(-0.47%)
Oct 29, 2019 17.00 17.13 17.00 17.11 6,283 +0.15(+0.88%)
Oct 28, 2019 17.20 17.20 16.94 16.96 5,503 -0.08(-0.49%)
Oct 25, 2019 17.31 17.31 17.02 17.04 4,500 -0.06(-0.33%)
Oct 24, 2019 17.07 17.15 16.97 17.10 9,536 +0.00(+0.00%)
Oct 23, 2019 16.86 17.34 16.86 17.10 3,762 +0.11(+0.68%)
Oct 22, 2019 17.02 17.06 16.99 16.99 13,612 -0.02(-0.15%)
Oct 21, 2019 16.79 17.02 16.79 17.01 12,727 +0.06(+0.33%)
Oct 18, 2019 16.95 16.95 16.95 16.95 600 -0.05(-0.27%)
Oct 17, 2019 16.80 17.02 16.80 17.00 8,556 +0.23(+1.37%)
Oct 16, 2019 16.81 16.86 16.77 16.77 194,154 -0.17(-1.02%)
Oct 15, 2019 17.05 17.10 16.94 16.94 15,819 -0.06(-0.34%)
Oct 14, 2019 17.10 17.10 17.00 17.00 980 -0.05(-0.32%)
Oct 11, 2019 16.99 17.10 16.97 17.05 7,000 +0.20(+1.19%)
Oct 10, 2019 16.65 16.99 16.65 16.86 3,278 -0.02(-0.15%)
Oct 09, 2019 16.83 16.91 16.82 16.88 12,783 +0.17(+1.05%)
Oct 08, 2019 16.73 16.78 16.70 16.70 5,090 +0.22(+1.34%)
Oct 07, 2019 16.47 16.55 16.46 16.48 13,685 +0.12(+0.75%)
Oct 04, 2019 16.20 16.36 16.05 16.36 26,900 +0.25(+1.52%)
Oct 03, 2019 15.80 16.14 15.80 16.11 22,141 +0.54(+3.47%)
Oct 02, 2019 15.70 15.70 15.57 15.57 3,248 +0.13(+0.87%)
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.