Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.17 22.23 22.09 22.21 35,568,972 +0.02(+0.10%)
Dec 30, 2019 22.32 22.33 22.16 22.19 31,078,658 -0.11(-0.51%)
Dec 27, 2019 22.30 22.37 22.28 22.30 27,152,210 +0.05(+0.20%)
Dec 26, 2019 22.16 22.28 22.15 22.26 34,864,760 +0.11(+0.51%)
Dec 24, 2019 22.23 22.24 22.11 22.15 15,300,519 -0.06(-0.28%)
Dec 23, 2019 22.31 22.41 22.19 22.21 51,264,080 -0.05(-0.20%)
Dec 20, 2019 22.29 22.32 22.11 22.25 85,096,688 +0.12(+0.56%)
Dec 19, 2019 22.05 22.13 21.98 22.13 44,113,556 +0.11(+0.49%)
Dec 18, 2019 21.94 22.13 21.94 22.02 50,021,512 +0.14(+0.62%)
Dec 17, 2019 21.94 22.00 21.86 21.88 61,114,372 -0.05(-0.23%)
Dec 16, 2019 21.81 21.97 21.81 21.94 42,297,796 +0.19(+0.86%)
Dec 13, 2019 21.72 21.76 21.57 21.75 43,798,024 -0.05(-0.23%)
Dec 12, 2019 21.71 21.92 21.71 21.80 41,506,656 +0.10(+0.47%)
Dec 11, 2019 21.61 21.74 21.60 21.70 32,592,954 +0.06(+0.29%)
Dec 10, 2019 21.64 21.75 21.50 21.63 38,312,060 +0.01(+0.05%)
Dec 09, 2019 21.67 21.84 21.62 21.62 36,246,184 -0.09(-0.42%)
Dec 06, 2019 21.77 21.93 21.68 21.71 39,783,244 +0.01(+0.03%)
Dec 05, 2019 21.67 21.80 21.61 21.71 38,288,840 +0.05(+0.24%)
Dec 04, 2019 21.37 21.80 21.32 21.66 67,265,192 +0.49(+2.32%)
Dec 03, 2019 21.15 21.34 20.98 21.17 43,744,760 -0.05(-0.23%)
Dec 02, 2019 21.30 21.30 21.16 21.21 43,773,568 -0.03(-0.16%)
Nov 29, 2019 21.45 21.58 21.24 21.25 31,969,906 -0.16(-0.74%)
Nov 27, 2019 21.28 21.50 21.26 21.41 30,029,282 +0.18(+0.83%)
Nov 26, 2019 21.19 21.28 20.90 21.23 95,027,944 +0.05(+0.24%)
Nov 25, 2019 21.54 21.54 21.13 21.18 57,098,444 -0.28(-1.30%)
Nov 22, 2019 21.46 21.56 21.42 21.46 34,968,544 +0.09(+0.40%)
Nov 21, 2019 21.05 21.43 21.05 21.37 55,154,672 +0.24(+1.13%)
Nov 20, 2019 21.08 21.38 20.69 21.13 122,853,728 -0.47(-2.16%)
Nov 19, 2019 22.12 22.15 21.24 21.60 113,531,816 -0.93(-4.11%)
Nov 18, 2019 22.34 22.57 22.29 22.53 45,681,888 +0.07(+0.33%)
Nov 15, 2019 22.24 22.46 22.20 22.45 55,375,272 +0.31(+1.41%)
Nov 14, 2019 22.15 22.21 21.99 22.14 48,313,248 -0.12(-0.54%)
Nov 13, 2019 22.28 22.34 22.20 22.26 29,189,500 -0.01(-0.03%)
Nov 12, 2019 22.37 22.44 22.21 22.27 29,111,376 -0.11(-0.51%)
Nov 11, 2019 22.32 22.38 22.28 22.38 23,883,228 -0.01(-0.03%)
Nov 08, 2019 22.36 22.41 22.22 22.38 32,783,734 -0.02(-0.10%)
Nov 07, 2019 22.33 22.50 22.31 22.41 44,931,712 +0.10(+0.43%)
Nov 06, 2019 22.31 22.33 22.16 22.31 38,697,576 +0.05(+0.20%)
Nov 05, 2019 22.06 22.34 22.05 22.27 52,271,464 +0.16(+0.72%)
Nov 04, 2019 22.23 22.45 22.09 22.11 63,080,612 -0.03(-0.15%)
Nov 01, 2019 22.14 22.18 22.02 22.14 61,983,004 +0.26(+1.20%)
Oct 31, 2019 21.72 21.88 21.53 21.88 69,463,200 +0.16(+0.76%)
Oct 30, 2019 21.82 22.09 21.66 21.71 59,837,756 +0.06(+0.26%)
Oct 29, 2019 21.88 21.88 21.59 21.66 46,985,792 -0.22(-1.01%)
Oct 28, 2019 21.77 22.09 21.58 21.88 109,486,432 +0.90(+4.28%)
Oct 25, 2019 21.00 21.13 20.87 20.98 58,548,956 +0.05(+0.24%)
Oct 24, 2019 21.42 21.47 20.77 20.93 71,964,032 -0.52(-2.44%)
Oct 23, 2019 21.61 21.68 21.39 21.45 42,857,284 -0.24(-1.13%)
Oct 22, 2019 21.50 21.80 21.37 21.70 35,841,880 -0.03(-0.16%)
Oct 21, 2019 21.84 21.95 21.71 21.73 49,322,788 -0.14(-0.62%)
Oct 18, 2019 21.49 21.90 21.48 21.87 66,277,324 +0.38(+1.75%)
Oct 17, 2019 21.52 21.52 21.38 21.49 33,652,928 +0.01(+0.05%)
Oct 16, 2019 21.50 21.60 21.42 21.48 38,969,384 -0.06(-0.29%)
Oct 15, 2019 21.29 21.64 21.27 21.54 40,388,152 +0.24(+1.15%)
Oct 14, 2019 21.36 21.42 21.21 21.30 41,607,116 -0.06(-0.29%)
Oct 11, 2019 21.37 21.49 21.30 21.36 48,932,736 +0.09(+0.43%)
Oct 10, 2019 21.03 21.34 21.01 21.27 42,021,736 +0.21(+1.00%)
Oct 09, 2019 21.15 21.16 20.96 21.06 43,502,280 +0.05(+0.22%)
Oct 08, 2019 21.13 21.14 20.96 21.01 55,334,820 -0.10(-0.48%)
Oct 07, 2019 21.07 21.23 21.04 21.12 37,889,020 +0.08(+0.40%)
Oct 04, 2019 20.87 21.04 20.82 21.03 40,303,868 +0.18(+0.86%)
Oct 03, 2019 20.75 20.86 20.55 20.85 37,454,580 +0.06(+0.30%)
Oct 02, 2019 20.94 20.94 20.70 20.79 47,456,576 -0.18(-0.88%)
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.