Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.34 17.43 17.12 17.21 9,953,133 -0.02(-0.11%)
Dec 30, 2019 17.04 17.28 16.97 17.22 10,329,830 +0.22(+1.31%)
Dec 27, 2019 16.96 17.10 16.83 17.00 9,774,970 +0.01(+0.05%)
Dec 26, 2019 17.12 17.18 16.85 16.99 10,126,342 +0.05(+0.27%)
Dec 24, 2019 16.47 16.96 16.44 16.95 8,831,323 +0.51(+3.10%)
Dec 23, 2019 16.27 16.49 16.18 16.44 9,328,574 +0.29(+1.78%)
Dec 20, 2019 16.34 16.46 16.11 16.15 9,812,461 -0.24(-1.47%)
Dec 19, 2019 16.60 16.66 16.24 16.39 9,054,778 -0.20(-1.23%)
Dec 18, 2019 16.19 16.60 16.11 16.60 17,220,718 +0.50(+3.11%)
Dec 17, 2019 16.06 16.22 16.00 16.10 10,503,700 -0.03(-0.17%)
Dec 16, 2019 16.36 16.36 15.96 16.12 8,441,799 -0.15(-0.91%)
Dec 13, 2019 16.15 16.35 16.03 16.27 11,586,311 +0.02(+0.11%)
Dec 12, 2019 16.47 16.64 16.05 16.25 13,174,625 -0.06(-0.34%)
Dec 11, 2019 15.99 16.46 15.96 16.31 15,817,997 +0.44(+2.80%)
Dec 10, 2019 15.69 15.89 15.66 15.86 13,661,449 +0.27(+1.72%)
Dec 09, 2019 15.73 15.92 15.53 15.60 9,666,139 -0.04(-0.24%)
Dec 06, 2019 15.63 15.84 15.57 15.63 8,847,962 -0.25(-1.57%)
Dec 05, 2019 15.85 16.02 15.78 15.88 9,386,404 +0.12(+0.76%)
Dec 04, 2019 15.97 16.09 15.74 15.76 10,945,819 -0.23(-1.45%)
Dec 03, 2019 15.99 16.47 15.91 15.99 18,327,486 +0.36(+2.31%)
Dec 02, 2019 15.51 15.75 15.48 15.63 12,538,752 +0.08(+0.54%)
Nov 29, 2019 15.52 15.60 15.40 15.55 5,959,433 +0.09(+0.60%)
Nov 27, 2019 15.48 15.52 15.31 15.46 7,053,044 -0.09(-0.56%)
Nov 26, 2019 15.14 15.59 15.08 15.54 10,951,456 +0.40(+2.62%)
Nov 25, 2019 15.14 15.39 15.03 15.15 9,394,826 -0.06(-0.36%)
Nov 22, 2019 15.43 15.45 15.18 15.20 7,823,105 -0.14(-0.90%)
Nov 21, 2019 15.67 15.77 15.28 15.34 11,562,526 -0.32(-2.06%)
Nov 20, 2019 15.72 15.88 15.50 15.66 11,021,426 -0.06(-0.35%)
Nov 19, 2019 15.50 15.81 15.49 15.72 10,254,213 +0.15(+0.95%)
Nov 18, 2019 15.26 15.64 15.22 15.57 13,261,927 +0.29(+1.93%)
Nov 15, 2019 15.29 15.41 15.21 15.28 8,621,447 -0.08(-0.54%)
Nov 14, 2019 15.49 15.53 15.31 15.36 9,009,877 +0.00(+0.00%)
Nov 13, 2019 15.30 15.50 15.30 15.36 13,389,108 +0.20(+1.34%)
Nov 12, 2019 15.07 15.22 14.82 15.16 12,945,887 +0.06(+0.37%)
Nov 11, 2019 15.06 15.27 15.05 15.10 10,583,749 +0.01(+0.06%)
Nov 08, 2019 14.96 15.24 14.87 15.09 15,528,953 +0.01(+0.06%)
Nov 07, 2019 15.58 15.58 14.93 15.08 17,126,652 -0.50(-3.20%)
Nov 06, 2019 15.57 15.82 15.47 15.58 14,385,410 +0.33(+2.18%)
Nov 05, 2019 15.06 15.29 14.92 15.25 19,522,652 -0.09(-0.60%)
Nov 04, 2019 15.60 15.70 15.33 15.34 13,624,111 -0.34(-2.18%)
Nov 01, 2019 15.88 15.97 15.59 15.68 13,937,150 -0.32(-2.02%)
Oct 31, 2019 15.94 16.11 15.82 16.00 14,152,922 +0.29(+1.82%)
Oct 30, 2019 15.47 15.73 15.26 15.72 12,476,991 +0.26(+1.67%)
Oct 29, 2019 15.26 15.55 15.14 15.46 9,227,295 +0.05(+0.30%)
Oct 28, 2019 15.67 15.70 15.34 15.41 11,316,195 -0.44(-2.79%)
Oct 25, 2019 16.18 16.25 15.71 15.86 10,639,757 +0.03(+0.17%)
Oct 24, 2019 15.33 15.88 15.29 15.83 15,977,331 +0.55(+3.62%)
Oct 23, 2019 15.48 15.58 15.21 15.28 11,549,981 -0.03(-0.18%)
Oct 22, 2019 15.59 15.65 15.15 15.30 13,574,172 -0.21(-1.37%)
Oct 21, 2019 15.84 15.92 15.44 15.52 9,612,857 -0.33(-2.09%)
Oct 18, 2019 15.95 16.03 15.68 15.85 8,996,755 +0.09(+0.59%)
Oct 17, 2019 15.52 16.00 15.50 15.76 11,271,149 +0.14(+0.88%)
Oct 16, 2019 15.46 15.63 15.26 15.62 11,162,093 +0.26(+1.68%)
Oct 15, 2019 15.67 15.75 15.30 15.36 19,343,326 -0.41(-2.57%)
Oct 14, 2019 15.67 15.95 15.67 15.76 7,995,318 +0.09(+0.59%)
Oct 11, 2019 16.35 16.35 15.62 15.67 21,248,382 -0.84(-5.08%)
Oct 10, 2019 16.47 16.55 16.13 16.51 15,920,613 +0.04(+0.22%)
Oct 09, 2019 16.54 16.64 16.34 16.47 8,816,292 -0.18(-1.05%)
Oct 08, 2019 16.54 16.79 16.44 16.65 11,694,066 +0.41(+2.50%)
Oct 07, 2019 16.25 16.47 16.14 16.24 8,832,550 -0.12(-0.73%)
Oct 04, 2019 15.89 16.38 15.86 16.36 12,487,659 +0.45(+2.84%)
Oct 03, 2019 16.04 16.53 15.86 15.91 16,179,457 -0.10(-0.63%)
Oct 02, 2019 16.05 16.24 15.82 16.01 20,132,296 +0.14(+0.87%)
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.