Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.26 19.28 19.20 19.21 737,102 -0.21(-1.09%)
Nov 27, 2019 19.48 19.49 19.33 19.42 2,605,254 +0.04(+0.23%)
Nov 26, 2019 19.42 19.45 19.32 19.38 1,311,578 +0.02(+0.09%)
Nov 25, 2019 19.20 19.39 19.19 19.36 1,296,029 +0.12(+0.64%)
Nov 22, 2019 19.20 19.26 19.16 19.24 1,253,539 +0.15(+0.78%)
Nov 21, 2019 19.15 19.17 19.05 19.09 1,765,815 -0.07(-0.37%)
Nov 20, 2019 19.16 19.26 19.08 19.16 1,192,601 -0.12(-0.64%)
Nov 19, 2019 19.41 19.41 19.26 19.28 1,344,417 -0.16(-0.81%)
Nov 18, 2019 19.36 19.46 19.30 19.44 1,478,065 -0.11(-0.54%)
Nov 15, 2019 19.45 19.55 19.43 19.55 1,543,858 +0.28(+1.46%)
Nov 14, 2019 19.25 19.30 19.21 19.26 1,307,166 -0.04(-0.18%)
Nov 13, 2019 19.21 19.34 19.17 19.30 1,523,014 +0.10(+0.50%)
Nov 12, 2019 19.14 19.28 19.10 19.20 1,407,036 +0.09(+0.46%)
Nov 11, 2019 19.04 19.15 19.02 19.12 1,624,932 -0.04(-0.23%)
Nov 08, 2019 18.99 19.16 18.94 19.16 1,685,779 +0.09(+0.46%)
Nov 07, 2019 19.12 19.19 19.03 19.07 1,859,714 +0.02(+0.09%)
Nov 06, 2019 19.02 19.06 18.95 19.05 2,565,866 +0.06(+0.32%)
Nov 05, 2019 18.89 18.99 18.82 18.99 3,525,545 +0.00(+0.00%)
Nov 04, 2019 18.85 18.99 18.85 18.99 1,613,425 +0.36(+1.94%)
Nov 01, 2019 18.45 18.63 18.45 18.63 1,411,936 +0.16(+0.86%)
Oct 31, 2019 18.53 18.53 18.36 18.47 1,745,931 -0.14(-0.76%)
Oct 30, 2019 18.53 18.64 18.38 18.61 1,799,813 +0.04(+0.19%)
Oct 29, 2019 18.59 18.64 18.54 18.58 1,706,657 -0.01(-0.05%)
Oct 28, 2019 18.65 18.65 18.57 18.59 1,723,977 +0.08(+0.43%)
Oct 25, 2019 18.40 18.57 18.39 18.51 2,084,271 +0.21(+1.15%)
Oct 24, 2019 18.23 18.31 18.16 18.30 2,582,513 +0.28(+1.56%)
Oct 23, 2019 17.73 18.20 17.63 18.02 5,264,580 +0.87(+5.08%)
Oct 22, 2019 17.14 17.27 17.11 17.14 2,147,636 -0.08(-0.46%)
Oct 21, 2019 17.20 17.28 17.16 17.22 2,333,321 +0.36(+2.14%)
Oct 18, 2019 16.77 16.88 16.72 16.86 1,834,177 +0.17(+1.00%)
Oct 17, 2019 16.76 16.79 16.68 16.69 1,206,576 +0.10(+0.58%)
Oct 16, 2019 16.57 16.64 16.55 16.60 1,224,267 +0.07(+0.43%)
Oct 15, 2019 16.46 16.62 16.41 16.53 1,881,838 +0.20(+1.24%)
Oct 14, 2019 16.29 16.39 16.25 16.33 1,712,047 +0.06(+0.38%)
Oct 11, 2019 16.19 16.38 16.17 16.26 2,232,555 +0.29(+1.82%)
Oct 10, 2019 15.87 16.05 15.84 15.97 1,924,023 +0.12(+0.78%)
Oct 09, 2019 15.89 15.91 15.78 15.85 2,163,800 +0.11(+0.67%)
Oct 08, 2019 15.84 15.88 15.74 15.74 3,533,265 -0.19(-1.21%)
Oct 07, 2019 15.92 16.10 15.90 15.94 2,645,212 -0.15(-0.93%)
Oct 04, 2019 15.96 16.10 15.91 16.09 2,598,322 -0.02(-0.11%)
Oct 03, 2019 15.91 16.11 15.87 16.11 3,708,750 -0.22(-1.35%)
Oct 02, 2019 16.47 16.52 16.28 16.33 4,656,494 -0.57(-3.39%)
Oct 01, 2019 17.27 17.28 16.84 16.90 2,340,872 -0.41(-2.39%)
Sep 30, 2019 17.31 17.34 17.25 17.31 1,185,088 +0.09(+0.51%)
Sep 27, 2019 17.23 17.27 17.14 17.22 1,126,277 +0.11(+0.67%)
Sep 26, 2019 17.13 17.17 17.07 17.11 1,112,453 -0.01(-0.05%)
Sep 25, 2019 16.98 17.14 16.95 17.12 2,338,150 -0.11(-0.66%)
Sep 24, 2019 17.39 17.42 17.18 17.23 1,761,173 -0.28(-1.61%)
Sep 23, 2019 17.39 17.54 17.34 17.51 1,186,904 -0.15(-0.85%)
Sep 20, 2019 17.75 17.80 17.65 17.66 1,156,615 -0.10(-0.55%)
Sep 19, 2019 17.86 17.87 17.74 17.76 888,853 -0.04(-0.20%)
Sep 18, 2019 17.79 17.84 17.68 17.80 1,166,314 -0.12(-0.69%)
Sep 17, 2019 17.73 17.93 17.72 17.92 1,647,658 +0.08(+0.44%)
Sep 16, 2019 17.84 17.86 17.80 17.84 1,245,973 -0.08(-0.44%)
Sep 13, 2019 17.99 18.03 17.91 17.92 1,528,746 +0.11(+0.64%)
Sep 12, 2019 17.79 17.89 17.73 17.80 2,674,718 -0.04(-0.25%)
Sep 11, 2019 17.72 17.86 17.68 17.85 1,510,427 +0.21(+1.20%)
Sep 10, 2019 17.53 17.65 17.47 17.64 1,802,864 +0.30(+1.73%)
Sep 09, 2019 17.26 17.35 17.21 17.34 1,935,463 +0.21(+1.23%)
Sep 06, 2019 17.05 17.15 17.01 17.13 1,189,226 +0.11(+0.62%)
Sep 05, 2019 16.99 17.05 16.96 17.02 1,879,891 +0.33(+2.00%)
Sep 04, 2019 16.59 16.70 16.55 16.69 2,160,570 +0.22(+1.34%)
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.