Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.47 14.76 14.40 14.72 14,942,939 +0.20(+1.37%)
Dec 30, 2019 14.33 14.66 14.27 14.52 14,867,780 +0.23(+1.57%)
Dec 27, 2019 14.33 14.43 14.22 14.29 11,865,721 -0.03(-0.18%)
Dec 26, 2019 14.05 14.32 13.99 14.32 14,070,428 +0.36(+2.61%)
Dec 24, 2019 14.06 14.14 13.92 13.95 6,710,338 -0.07(-0.49%)
Dec 23, 2019 14.11 14.20 13.97 14.02 14,515,241 +0.00(+0.00%)
Dec 20, 2019 14.02 14.11 13.88 14.02 21,457,580 +0.10(+0.75%)
Dec 19, 2019 14.25 14.29 13.82 13.92 23,974,010 -0.39(-2.72%)
Dec 18, 2019 14.01 14.53 13.90 14.31 27,479,736 +0.43(+3.12%)
Dec 17, 2019 13.49 14.01 13.40 13.88 21,398,868 +0.35(+2.56%)
Dec 16, 2019 13.25 13.64 13.20 13.53 23,891,682 +0.39(+2.96%)
Dec 13, 2019 13.63 13.63 13.13 13.14 19,967,780 -0.46(-3.37%)
Dec 12, 2019 13.27 13.73 13.20 13.60 23,262,968 +0.34(+2.53%)
Dec 11, 2019 13.33 13.48 13.22 13.26 26,012,420 -0.03(-0.25%)
Dec 10, 2019 13.04 13.32 12.95 13.30 21,543,332 +0.22(+1.68%)
Dec 09, 2019 12.56 13.19 12.47 13.08 38,128,280 +0.28(+2.18%)
Dec 06, 2019 12.97 13.11 12.76 12.80 20,295,024 +0.03(+0.26%)
Dec 05, 2019 12.59 12.89 12.59 12.76 26,894,158 +0.23(+1.82%)
Dec 04, 2019 12.65 12.71 12.52 12.54 18,937,306 -0.03(-0.20%)
Dec 03, 2019 12.81 12.81 12.54 12.56 24,775,710 -0.45(-3.44%)
Dec 02, 2019 13.02 13.25 12.84 13.01 21,395,350 +0.07(+0.52%)
Nov 29, 2019 13.09 13.09 12.89 12.94 8,856,404 -0.14(-1.03%)
Nov 27, 2019 13.09 13.23 12.92 13.08 20,009,386 +0.02(+0.13%)
Nov 26, 2019 13.17 13.39 12.98 13.06 42,104,676 -0.08(-0.64%)
Nov 25, 2019 13.14 13.27 12.78 13.14 24,699,550 +0.11(+0.84%)
Nov 22, 2019 12.46 13.06 12.32 13.03 33,245,992 +0.64(+5.18%)
Nov 21, 2019 12.08 12.86 12.08 12.39 50,023,496 -0.30(-2.33%)
Nov 20, 2019 12.83 12.87 12.55 12.69 28,165,368 -0.02(-0.13%)
Nov 19, 2019 13.42 13.47 12.67 12.71 57,106,072 -1.55(-10.90%)
Nov 18, 2019 14.23 14.28 13.95 14.26 23,439,260 +0.03(+0.18%)
Nov 15, 2019 13.93 14.37 13.85 14.23 20,590,248 +0.52(+3.76%)
Nov 14, 2019 13.68 14.02 13.59 13.72 20,663,364 +0.14(+1.06%)
Nov 13, 2019 13.47 13.65 13.30 13.58 17,246,602 -0.01(-0.06%)
Nov 12, 2019 13.45 13.87 13.11 13.58 27,434,500 +0.03(+0.19%)
Nov 11, 2019 13.39 13.77 13.21 13.56 18,473,148 +0.14(+1.07%)
Nov 08, 2019 13.60 13.66 13.18 13.42 17,645,690 -0.29(-2.10%)
Nov 07, 2019 13.78 14.07 13.66 13.70 17,026,632 +0.21(+1.57%)
Nov 06, 2019 14.04 14.11 13.44 13.49 21,233,558 -0.63(-4.43%)
Nov 05, 2019 13.58 14.12 13.54 14.12 23,069,826 +0.73(+5.43%)
Nov 04, 2019 13.31 13.57 13.27 13.39 12,164,736 +0.23(+1.73%)
Nov 01, 2019 12.88 13.31 12.85 13.16 12,782,995 +0.35(+2.77%)
Oct 31, 2019 12.62 12.81 12.40 12.81 14,445,925 +0.03(+0.26%)
Oct 30, 2019 12.87 13.01 12.57 12.77 15,007,562 -0.13(-0.98%)
Oct 29, 2019 13.03 13.09 12.88 12.90 10,000,887 -0.15(-1.16%)
Oct 28, 2019 13.23 13.28 13.05 13.05 10,471,652 -0.11(-0.83%)
Oct 25, 2019 12.93 13.22 12.85 13.16 10,310,631 +0.16(+1.23%)
Oct 24, 2019 13.24 13.25 12.83 13.00 12,616,872 -0.24(-1.79%)
Oct 23, 2019 13.37 13.39 13.03 13.24 10,123,208 -0.16(-1.20%)
Oct 22, 2019 13.19 13.46 12.79 13.40 11,237,060 +0.36(+2.79%)
Oct 21, 2019 12.85 13.17 12.85 13.03 11,178,056 +0.26(+2.05%)
Oct 18, 2019 12.87 13.08 12.59 12.77 21,718,354 -0.56(-4.18%)
Oct 17, 2019 13.42 13.60 13.26 13.33 11,409,691 +0.00(+0.00%)
Oct 16, 2019 13.14 13.62 13.09 13.33 10,788,328 +0.08(+0.57%)
Oct 15, 2019 13.00 13.50 12.93 13.25 11,055,363 +0.33(+2.55%)
Oct 14, 2019 13.28 13.28 12.75 12.93 13,986,434 -0.35(-2.67%)
Oct 11, 2019 13.08 13.43 13.05 13.28 14,252,493 +0.35(+2.75%)
Oct 10, 2019 12.68 13.08 12.65 12.93 12,866,171 +0.33(+2.62%)
Oct 09, 2019 12.62 12.76 12.57 12.60 9,939,221 +0.06(+0.47%)
Oct 08, 2019 12.50 12.65 12.31 12.54 12,655,438 -0.16(-1.26%)
Oct 07, 2019 12.71 13.00 12.54 12.70 18,414,136 +0.06(+0.47%)
Oct 04, 2019 12.38 12.68 12.38 12.64 10,379,880 +0.14(+1.08%)
Oct 03, 2019 12.30 12.54 11.92 12.50 17,484,212 +0.13(+1.02%)
Oct 02, 2019 13.07 13.07 12.33 12.38 20,253,514 -0.76(-5.79%)
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.