Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.67 18.74 18.42 18.56 13,120,585 -0.18(-0.98%)
Jan 30, 2020 18.52 18.81 18.45 18.74 9,545,080 +0.09(+0.47%)
Jan 29, 2020 18.93 18.98 18.63 18.65 9,820,520 -0.18(-0.97%)
Jan 28, 2020 18.93 19.07 18.78 18.84 9,892,717 +0.05(+0.28%)
Jan 27, 2020 18.83 18.97 18.71 18.78 12,125,590 -0.35(-1.82%)
Jan 24, 2020 19.31 19.32 18.98 19.13 11,833,170 -0.10(-0.54%)
Jan 23, 2020 19.10 19.30 19.04 19.24 12,424,378 +0.15(+0.78%)
Jan 22, 2020 19.11 19.11 18.74 19.09 11,229,341 -0.03(-0.14%)
Jan 21, 2020 19.08 19.12 18.95 19.11 11,847,263 -0.01(-0.05%)
Jan 17, 2020 18.83 19.13 18.74 19.12 15,482,417 +0.26(+1.38%)
Jan 16, 2020 18.64 18.86 18.53 18.86 9,031,263 +0.22(+1.17%)
Jan 15, 2020 18.58 18.81 18.55 18.64 16,035,978 +0.02(+0.09%)
Jan 14, 2020 18.72 18.75 18.51 18.63 13,783,660 -0.05(-0.28%)
Jan 13, 2020 18.68 18.76 18.57 18.68 8,223,188 +0.07(+0.37%)
Jan 10, 2020 18.51 18.75 18.51 18.61 11,502,527 +0.16(+0.85%)
Jan 09, 2020 18.28 18.50 18.25 18.45 10,775,033 +0.23(+1.29%)
Jan 08, 2020 17.87 18.27 17.87 18.22 8,938,286 +0.23(+1.31%)
Jan 07, 2020 17.90 18.08 17.85 17.98 7,510,330 +0.04(+0.24%)
Jan 06, 2020 17.98 18.10 17.85 17.94 10,698,802 +0.07(+0.39%)
Jan 03, 2020 17.83 18.00 17.80 17.87 6,230,741 -0.23(-1.25%)
Jan 02, 2020 18.00 18.13 17.97 18.10 8,265,678 +0.21(+1.17%)
Dec 31, 2019 17.77 17.90 17.70 17.89 7,217,269 +0.05(+0.29%)
Dec 30, 2019 17.84 17.97 17.75 17.84 5,121,676 -0.03(-0.19%)
Dec 27, 2019 18.01 18.04 17.85 17.87 5,492,137 -0.14(-0.77%)
Dec 26, 2019 17.95 18.10 17.94 18.01 4,284,926 +0.09(+0.49%)
Dec 24, 2019 17.90 18.05 17.90 17.92 3,521,034 +0.03(+0.15%)
Dec 23, 2019 17.89 17.99 17.76 17.90 8,747,155 +0.00(+0.00%)
Dec 20, 2019 17.70 17.98 17.62 17.90 18,476,812 +0.23(+1.28%)
Dec 19, 2019 17.74 17.76 17.60 17.67 9,498,263 -0.03(-0.15%)
Dec 18, 2019 17.70 17.83 17.67 17.70 12,964,976 -0.03(-0.20%)
Dec 17, 2019 17.88 17.88 17.70 17.73 8,746,090 -0.13(-0.73%)
Dec 16, 2019 17.76 18.01 17.74 17.86 10,019,062 +0.15(+0.83%)
Dec 13, 2019 17.73 17.87 17.63 17.71 9,987,982 -0.07(-0.39%)
Dec 12, 2019 17.36 17.84 17.36 17.78 17,001,026 +0.31(+1.79%)
Dec 11, 2019 17.58 17.61 17.36 17.47 17,393,216 -0.11(-0.64%)
Dec 10, 2019 17.38 17.64 17.38 17.58 12,985,307 -0.08(-0.46%)
Dec 09, 2019 17.68 17.91 17.64 17.66 8,607,862 -0.03(-0.15%)
Dec 06, 2019 17.63 17.82 17.61 17.69 12,442,208 +0.16(+0.89%)
Dec 05, 2019 17.38 17.54 17.22 17.53 15,023,700 +0.24(+1.40%)
Dec 04, 2019 17.02 17.39 17.00 17.29 17,376,086 +0.35(+2.09%)
Dec 03, 2019 16.87 16.98 16.76 16.94 19,296,102 -0.17(-1.01%)
Dec 02, 2019 17.24 17.30 17.08 17.11 16,030,819 -0.22(-1.24%)
Nov 29, 2019 17.04 17.41 17.03 17.33 12,227,707 +0.25(+1.47%)
Nov 27, 2019 17.60 17.64 17.02 17.08 20,281,630 -0.49(-2.80%)
Nov 26, 2019 17.34 17.57 17.01 17.57 20,129,636 +0.18(+1.04%)
Nov 25, 2019 17.22 17.46 17.19 17.39 14,947,608 +0.18(+1.05%)
Nov 22, 2019 17.08 17.32 17.01 17.21 11,972,300 +0.25(+1.48%)
Nov 21, 2019 17.09 17.17 16.85 16.96 13,935,579 -0.04(-0.25%)
Nov 20, 2019 17.10 17.17 16.86 17.00 16,138,502 -0.35(-2.04%)
Nov 19, 2019 17.34 17.41 17.20 17.35 16,894,252 +0.09(+0.50%)
Nov 18, 2019 17.17 17.46 17.09 17.27 14,283,839 -0.15(-0.84%)
Nov 15, 2019 17.46 17.47 17.31 17.41 12,316,128 +0.04(+0.25%)
Nov 14, 2019 17.16 17.38 17.03 17.37 17,650,984 +0.52(+3.07%)
Nov 13, 2019 16.72 16.94 16.61 16.85 11,938,565 +0.00(+0.00%)
Nov 12, 2019 16.92 16.96 16.66 16.85 18,260,450 -0.09(-0.56%)
Nov 11, 2019 16.85 17.18 16.81 16.95 14,722,493 +0.10(+0.61%)
Nov 08, 2019 16.65 16.87 16.36 16.84 24,929,612 +0.11(+0.67%)
Nov 07, 2019 17.10 17.42 16.71 16.73 32,728,788 -0.16(-0.92%)
Nov 06, 2019 18.67 18.70 16.82 16.89 73,218,536 +1.01(+6.36%)
Nov 05, 2019 15.74 15.95 15.71 15.88 14,548,390 +0.35(+2.22%)
Nov 04, 2019 15.40 15.66 15.38 15.53 14,194,324 +0.19(+1.24%)
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.