Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.53 14.74 14.52 14.66 1,070,069 +0.14(+0.95%)
Dec 30, 2019 14.54 14.64 14.49 14.52 886,419 +0.02(+0.17%)
Dec 27, 2019 14.62 14.62 14.46 14.50 763,928 -0.08(-0.55%)
Dec 26, 2019 14.53 14.58 14.41 14.58 846,713 +0.01(+0.06%)
Dec 24, 2019 14.54 14.59 14.43 14.57 613,023 +0.12(+0.84%)
Dec 23, 2019 14.57 14.58 14.29 14.45 1,469,889 +0.12(+0.85%)
Dec 20, 2019 14.39 14.52 14.26 14.33 5,587,588 +0.07(+0.51%)
Dec 19, 2019 14.14 14.29 14.08 14.25 1,848,414 +0.12(+0.86%)
Dec 18, 2019 14.23 14.23 14.03 14.13 2,459,152 +0.02(+0.17%)
Dec 17, 2019 13.82 14.17 13.73 14.11 2,352,876 +0.27(+1.99%)
Dec 16, 2019 13.91 14.01 13.76 13.83 1,636,475 +0.09(+0.65%)
Dec 13, 2019 13.69 13.91 13.60 13.74 3,085,153 +0.03(+0.24%)
Dec 12, 2019 13.41 13.79 13.35 13.71 2,508,187 +0.43(+3.23%)
Dec 11, 2019 13.47 13.53 13.19 13.28 1,319,978 -0.20(-1.50%)
Dec 10, 2019 13.36 13.53 13.29 13.48 1,774,658 +0.08(+0.60%)
Dec 09, 2019 13.39 13.50 13.32 13.40 1,692,058 -0.03(-0.24%)
Dec 06, 2019 13.47 13.63 13.42 13.44 1,283,068 +0.19(+1.46%)
Dec 05, 2019 13.36 13.38 13.08 13.24 1,782,107 -0.06(-0.42%)
Dec 04, 2019 12.98 13.39 12.98 13.30 1,428,857 +0.40(+3.07%)
Dec 03, 2019 12.80 12.91 12.60 12.90 1,402,096 -0.11(-0.87%)
Dec 02, 2019 13.44 13.52 12.98 13.02 2,145,165 -0.33(-2.48%)
Nov 29, 2019 13.26 13.39 13.19 13.35 665,097 +0.06(+0.43%)
Nov 27, 2019 13.15 13.33 13.11 13.29 1,044,093 +0.26(+2.02%)
Nov 26, 2019 13.14 13.20 12.99 13.03 1,657,145 -0.18(-1.33%)
Nov 25, 2019 13.12 13.29 13.08 13.20 1,590,722 +0.12(+0.92%)
Nov 22, 2019 13.02 13.16 12.96 13.08 1,103,695 +0.13(+0.99%)
Nov 21, 2019 12.87 13.05 12.81 12.96 1,773,974 +0.15(+1.19%)
Nov 20, 2019 13.03 13.06 12.75 12.80 2,006,125 -0.23(-1.78%)
Nov 19, 2019 13.17 13.23 13.00 13.04 2,661,032 -0.11(-0.85%)
Nov 18, 2019 13.14 13.16 12.93 13.15 1,213,546 -0.02(-0.12%)
Nov 15, 2019 13.10 13.23 13.01 13.16 1,567,080 +0.18(+1.36%)
Nov 14, 2019 13.06 13.11 12.92 12.99 1,045,132 -0.10(-0.79%)
Nov 13, 2019 13.03 13.18 12.97 13.09 919,612 -0.09(-0.67%)
Nov 12, 2019 13.14 13.27 13.04 13.18 1,474,698 +0.06(+0.49%)
Nov 11, 2019 12.96 13.20 12.91 13.12 966,184 +0.02(+0.18%)
Nov 08, 2019 13.22 13.27 13.06 13.09 1,446,795 -0.17(-1.27%)
Nov 07, 2019 13.23 13.52 13.18 13.26 2,023,621 +0.21(+1.59%)
Nov 06, 2019 13.13 13.22 13.02 13.05 1,377,248 -0.14(-1.03%)
Nov 05, 2019 12.99 13.24 12.99 13.19 2,816,122 +0.22(+1.67%)
Nov 04, 2019 12.63 13.13 12.56 12.97 3,025,466 +0.56(+4.51%)
Nov 01, 2019 12.45 12.56 12.39 12.41 2,426,955 +0.11(+0.91%)
Oct 31, 2019 12.48 12.48 12.12 12.30 2,290,703 -0.26(-2.10%)
Oct 30, 2019 12.48 12.64 12.46 12.56 2,410,736 +0.14(+1.16%)
Oct 29, 2019 12.48 12.56 12.38 12.42 3,591,634 -0.13(-1.02%)
Oct 28, 2019 12.64 12.79 12.42 12.55 2,591,264 -0.05(-0.38%)
Oct 25, 2019 12.30 12.71 12.27 12.60 3,713,078 +0.34(+2.81%)
Oct 24, 2019 12.28 12.50 12.15 12.25 3,260,746 -0.34(-2.67%)
Oct 23, 2019 12.60 13.07 12.32 12.59 6,153,134 -1.78(-12.41%)
Oct 22, 2019 14.22 14.58 13.93 14.37 4,165,435 +0.21(+1.47%)
Oct 21, 2019 14.36 14.48 14.12 14.16 2,416,412 -0.02(-0.11%)
Oct 18, 2019 14.01 14.22 13.97 14.18 1,092,567 +0.14(+0.97%)
Oct 17, 2019 14.06 14.08 13.82 14.04 1,521,775 +0.08(+0.57%)
Oct 16, 2019 13.97 14.18 13.88 13.96 1,090,105 +0.02(+0.17%)
Oct 15, 2019 13.68 14.05 13.56 13.94 1,272,319 +0.34(+2.47%)
Oct 14, 2019 13.28 13.65 13.22 13.60 1,057,466 +0.21(+1.55%)
Oct 11, 2019 13.32 13.56 13.30 13.40 1,537,446 +0.33(+2.51%)
Oct 10, 2019 13.04 13.23 12.98 13.07 1,613,157 +0.14(+1.05%)
Oct 09, 2019 13.09 13.09 12.82 12.93 2,197,609 -0.02(-0.12%)
Oct 08, 2019 13.10 13.16 12.91 12.95 1,787,837 -0.55(-4.09%)
Oct 07, 2019 13.64 13.69 13.45 13.50 1,623,411 -0.18(-1.29%)
Oct 04, 2019 13.56 13.68 13.42 13.68 2,555,242 +0.10(+0.77%)
Oct 03, 2019 13.63 13.71 13.32 13.57 2,109,486 -0.12(-0.88%)
Oct 02, 2019 13.61 13.88 13.50 13.69 2,963,995 -0.04(-0.29%)
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.