Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.41 15.60 15.28 15.30 156,421 -0.20(-1.28%)
Jan 30, 2020 15.67 15.67 15.31 15.50 136,986 -0.24(-1.52%)
Jan 29, 2020 15.78 15.88 15.66 15.74 104,384 +0.14(+0.90%)
Jan 28, 2020 15.60 15.63 15.40 15.59 203,683 +0.31(+2.05%)
Jan 27, 2020 15.67 15.68 15.22 15.28 408,565 -0.77(-4.78%)
Jan 24, 2020 16.49 16.56 15.98 16.05 243,363 -0.40(-2.46%)
Jan 23, 2020 16.43 16.56 16.23 16.45 277,891 -0.04(-0.25%)
Jan 22, 2020 16.38 16.68 16.35 16.49 375,111 +0.15(+0.91%)
Jan 21, 2020 16.29 16.42 15.97 16.35 359,547 -0.03(-0.20%)
Jan 17, 2020 16.30 16.59 16.27 16.38 383,900 +0.18(+1.12%)
Jan 16, 2020 16.23 16.29 16.04 16.20 250,664 +0.13(+0.82%)
Jan 15, 2020 16.28 16.30 15.92 16.07 205,948 -0.02(-0.15%)
Jan 14, 2020 16.54 16.54 15.95 16.09 321,210 -0.26(-1.61%)
Jan 13, 2020 16.38 16.68 16.31 16.35 377,871 +0.12(+0.71%)
Jan 10, 2020 15.91 16.30 15.80 16.24 796,418 +0.51(+3.25%)
Jan 09, 2020 15.50 15.88 15.45 15.73 550,469 +0.39(+2.53%)
Jan 08, 2020 15.38 15.52 15.31 15.34 202,527 +0.09(+0.59%)
Jan 07, 2020 15.57 15.57 15.09 15.25 378,691 -0.29(-1.86%)
Jan 06, 2020 15.53 15.64 15.44 15.54 159,651 -0.12(-0.74%)
Jan 03, 2020 15.79 15.88 15.58 15.65 256,944 -0.26(-1.61%)
Jan 02, 2020 16.01 16.21 15.79 15.91 177,433 -0.06(-0.36%)
Dec 31, 2019 15.69 16.00 15.60 15.97 282,529 +0.16(+0.99%)
Dec 30, 2019 15.81 15.88 15.65 15.81 247,967 +0.07(+0.47%)
Dec 27, 2019 15.88 15.90 15.71 15.74 271,131 +0.03(+0.21%)
Dec 26, 2019 15.53 15.91 15.53 15.70 300,407 +0.33(+2.15%)
Dec 24, 2019 15.74 15.76 15.36 15.37 290,290 -0.20(-1.27%)
Dec 23, 2019 15.67 15.88 15.45 15.57 650,218 +0.13(+0.86%)
Dec 20, 2019 15.58 15.74 15.19 15.44 863,230 +0.21(+1.41%)
Dec 19, 2019 16.11 16.24 15.22 15.22 1,148,155 -0.45(-2.89%)
Dec 18, 2019 17.11 17.24 15.04 15.68 2,959,991 -1.93(-10.96%)
Dec 17, 2019 17.40 17.85 17.30 17.61 388,472 +0.24(+1.38%)
Dec 16, 2019 17.63 17.75 17.30 17.37 269,426 -0.28(-1.59%)
Dec 13, 2019 17.10 17.72 16.92 17.65 465,506 +0.44(+2.54%)
Dec 12, 2019 16.82 17.25 16.60 17.21 341,697 +0.43(+2.56%)
Dec 11, 2019 16.62 16.82 16.40 16.78 254,806 +0.13(+0.79%)
Dec 10, 2019 16.63 16.89 16.55 16.65 299,700 -0.19(-1.13%)
Dec 09, 2019 16.68 17.03 16.58 16.84 307,326 +0.02(+0.15%)
Dec 06, 2019 16.44 16.86 16.40 16.82 260,945 +0.36(+2.21%)
Dec 05, 2019 16.34 16.62 16.29 16.45 193,265 +0.12(+0.76%)
Dec 04, 2019 16.49 16.54 16.08 16.33 262,301 -0.12(-0.75%)
Dec 03, 2019 15.97 16.60 15.89 16.45 443,952 +0.31(+1.89%)
Dec 02, 2019 16.39 16.39 15.97 16.15 305,592 -0.20(-1.21%)
Nov 29, 2019 16.35 16.49 16.06 16.35 233,784 +0.02(+0.10%)
Nov 27, 2019 16.51 16.63 16.11 16.33 425,729 -0.24(-1.42%)
Nov 26, 2019 16.02 16.87 15.94 16.56 729,117 +0.56(+3.51%)
Nov 25, 2019 15.67 16.17 15.67 16.00 720,496 -0.16(-1.01%)
Nov 22, 2019 15.45 16.45 15.26 16.17 1,333,139 +0.89(+5.86%)
Nov 21, 2019 15.71 15.80 15.08 15.27 874,301 -0.16(-1.05%)
Nov 20, 2019 17.01 17.02 14.89 15.43 1,813,429 -0.91(-5.57%)
Nov 19, 2019 16.23 16.45 16.05 16.35 544,407 +0.28(+1.72%)
Nov 18, 2019 15.99 16.24 15.89 16.07 328,503 +0.15(+0.92%)
Nov 15, 2019 15.64 16.15 15.54 15.92 567,761 +0.37(+2.41%)
Nov 14, 2019 15.34 15.57 15.19 15.55 166,834 +0.21(+1.38%)
Nov 13, 2019 15.35 15.45 15.31 15.34 179,776 -0.10(-0.63%)
Nov 12, 2019 15.44 15.47 15.17 15.43 219,835 +0.02(+0.16%)
Nov 11, 2019 15.21 15.67 15.09 15.41 291,547 +0.35(+2.32%)
Nov 08, 2019 15.08 15.13 14.68 15.06 679,297 -0.04(-0.27%)
Nov 07, 2019 15.08 15.27 15.04 15.10 295,755 +0.36(+2.43%)
Nov 06, 2019 15.26 15.28 14.56 14.74 339,343 -0.13(-0.87%)
Nov 05, 2019 15.63 15.71 14.74 14.87 687,379 -0.40(-2.61%)
Nov 04, 2019 16.52 16.61 15.08 15.27 973,735 -1.13(-6.89%)
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.