Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.55 14.77 14.55 14.68 1,068,104 +0.14(+0.95%)
Dec 30, 2019 14.57 14.67 14.51 14.55 884,791 +0.02(+0.17%)
Dec 27, 2019 14.64 14.64 14.49 14.52 762,525 -0.08(-0.55%)
Dec 26, 2019 14.55 14.61 14.44 14.60 845,159 +0.01(+0.06%)
Dec 24, 2019 14.57 14.62 14.46 14.60 611,897 +0.12(+0.84%)
Dec 23, 2019 14.60 14.60 14.31 14.47 1,467,190 +0.12(+0.85%)
Dec 20, 2019 14.42 14.54 14.29 14.35 5,577,329 +0.07(+0.51%)
Dec 19, 2019 14.17 14.32 14.10 14.28 1,845,020 +0.12(+0.86%)
Dec 18, 2019 14.25 14.25 14.06 14.16 2,454,637 +0.02(+0.17%)
Dec 17, 2019 13.85 14.19 13.76 14.13 2,348,556 +0.28(+1.99%)
Dec 16, 2019 13.93 14.04 13.79 13.86 1,633,471 +0.09(+0.65%)
Dec 13, 2019 13.71 13.94 13.62 13.77 3,079,488 +0.03(+0.24%)
Dec 12, 2019 13.44 13.81 13.37 13.74 2,503,581 +0.43(+3.23%)
Dec 11, 2019 13.49 13.55 13.21 13.31 1,317,554 -0.20(-1.50%)
Dec 10, 2019 13.38 13.56 13.32 13.51 1,771,399 +0.08(+0.60%)
Dec 09, 2019 13.41 13.53 13.35 13.43 1,688,951 -0.03(-0.24%)
Dec 06, 2019 13.49 13.66 13.45 13.46 1,280,712 +0.19(+1.47%)
Dec 05, 2019 13.39 13.40 13.10 13.27 1,778,834 -0.06(-0.43%)
Dec 04, 2019 13.01 13.41 13.00 13.32 1,426,233 +0.40(+3.07%)
Dec 03, 2019 12.82 12.93 12.62 12.93 1,399,521 -0.11(-0.87%)
Dec 02, 2019 13.47 13.55 13.01 13.04 2,141,226 -0.33(-2.48%)
Nov 29, 2019 13.28 13.41 13.21 13.37 663,876 +0.06(+0.43%)
Nov 27, 2019 13.17 13.36 13.14 13.32 1,042,176 +0.26(+2.02%)
Nov 26, 2019 13.16 13.23 13.01 13.05 1,654,102 -0.18(-1.33%)
Nov 25, 2019 13.15 13.32 13.10 13.23 1,587,801 +0.12(+0.92%)
Nov 22, 2019 13.04 13.19 12.99 13.11 1,101,669 +0.13(+0.99%)
Nov 21, 2019 12.89 13.08 12.84 12.98 1,770,717 +0.15(+1.19%)
Nov 20, 2019 13.05 13.08 12.77 12.83 2,002,441 -0.23(-1.78%)
Nov 19, 2019 13.20 13.25 13.03 13.06 2,656,146 -0.11(-0.85%)
Nov 18, 2019 13.16 13.19 12.96 13.17 1,211,318 -0.02(-0.12%)
Nov 15, 2019 13.12 13.25 13.03 13.19 1,564,203 +0.18(+1.35%)
Nov 14, 2019 13.08 13.13 12.95 13.01 1,043,213 -0.10(-0.79%)
Nov 13, 2019 13.05 13.20 13.00 13.12 917,923 -0.09(-0.67%)
Nov 12, 2019 13.16 13.29 13.06 13.20 1,471,990 +0.06(+0.49%)
Nov 11, 2019 12.98 13.23 12.93 13.14 964,410 +0.02(+0.18%)
Nov 08, 2019 13.24 13.29 13.09 13.12 1,444,138 -0.17(-1.27%)
Nov 07, 2019 13.25 13.55 13.21 13.28 2,019,906 +0.21(+1.59%)
Nov 06, 2019 13.16 13.24 13.04 13.08 1,374,720 -0.14(-1.03%)
Nov 05, 2019 13.01 13.26 13.01 13.21 2,810,951 +0.22(+1.66%)
Nov 04, 2019 12.65 13.16 12.58 13.00 3,019,911 +0.56(+4.51%)
Nov 01, 2019 12.48 12.58 12.41 12.44 2,422,499 +0.11(+0.91%)
Oct 31, 2019 12.51 12.51 12.15 12.32 2,286,497 -0.26(-2.10%)
Oct 30, 2019 12.50 12.66 12.48 12.59 2,406,310 +0.14(+1.16%)
Oct 29, 2019 12.50 12.58 12.40 12.44 3,585,040 -0.13(-1.02%)
Oct 28, 2019 12.67 12.81 12.44 12.57 2,586,506 -0.05(-0.38%)
Oct 25, 2019 12.32 12.74 12.29 12.62 3,706,261 +0.34(+2.81%)
Oct 24, 2019 12.31 12.52 12.17 12.28 3,254,759 -0.34(-2.67%)
Oct 23, 2019 12.63 13.09 12.34 12.61 6,141,836 -1.79(-12.41%)
Oct 22, 2019 14.25 14.60 13.96 14.40 4,157,787 +0.21(+1.47%)
Oct 21, 2019 14.39 14.50 14.15 14.19 2,411,975 -0.02(-0.11%)
Oct 18, 2019 14.04 14.24 14.00 14.21 1,090,561 +0.14(+0.97%)
Oct 17, 2019 14.09 14.10 13.85 14.07 1,518,981 +0.08(+0.57%)
Oct 16, 2019 14.00 14.21 13.90 13.99 1,088,103 +0.02(+0.17%)
Oct 15, 2019 13.71 14.08 13.58 13.97 1,269,983 +0.34(+2.47%)
Oct 14, 2019 13.30 13.68 13.24 13.63 1,055,524 +0.21(+1.55%)
Oct 11, 2019 13.34 13.58 13.32 13.42 1,534,623 +0.33(+2.51%)
Oct 10, 2019 13.07 13.26 13.00 13.09 1,610,195 +0.14(+1.05%)
Oct 09, 2019 13.12 13.12 12.84 12.96 2,193,574 -0.02(-0.12%)
Oct 08, 2019 13.12 13.19 12.94 12.97 1,784,554 -0.55(-4.09%)
Oct 07, 2019 13.67 13.72 13.48 13.52 1,620,430 -0.18(-1.29%)
Oct 04, 2019 13.59 13.70 13.45 13.70 2,550,550 +0.10(+0.77%)
Oct 03, 2019 13.65 13.73 13.34 13.60 2,105,613 -0.12(-0.88%)
Oct 02, 2019 13.64 13.91 13.53 13.72 2,958,552 -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.