Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.08 14.08 13.16 13.39 619,600 -0.74(-5.24%)
Jan 30, 2020 14.12 14.44 13.99 14.13 360,379 -0.15(-1.05%)
Jan 29, 2020 14.40 14.41 14.15 14.28 274,321 +0.01(+0.07%)
Jan 28, 2020 14.03 14.43 13.99 14.27 409,665 +0.39(+2.81%)
Jan 27, 2020 14.03 14.13 13.83 13.88 479,118 -0.45(-3.14%)
Jan 24, 2020 15.02 15.14 14.31 14.33 561,300 -0.68(-4.53%)
Jan 23, 2020 15.27 15.28 14.91 15.01 466,138 -0.35(-2.28%)
Jan 22, 2020 15.56 15.56 15.19 15.36 336,700 -0.16(-1.03%)
Jan 21, 2020 15.22 15.70 15.13 15.52 384,809 +0.25(+1.64%)
Jan 17, 2020 15.57 15.73 15.14 15.27 389,400 -0.17(-1.10%)
Jan 16, 2020 15.58 15.71 15.25 15.44 332,280 +0.02(+0.13%)
Jan 15, 2020 15.35 15.54 15.21 15.42 427,887 +0.19(+1.25%)
Jan 14, 2020 14.99 15.36 14.70 15.23 555,111 +0.14(+0.93%)
Jan 13, 2020 15.50 15.67 14.91 15.09 569,068 -0.41(-2.65%)
Jan 10, 2020 15.47 15.75 15.32 15.50 491,000 +0.10(+0.65%)
Jan 09, 2020 16.00 16.04 15.37 15.40 351,919 -0.45(-2.84%)
Jan 08, 2020 15.61 16.02 15.48 15.85 392,299 +0.21(+1.34%)
Jan 07, 2020 15.70 16.01 15.35 15.64 519,463 +0.04(+0.26%)
Jan 06, 2020 15.78 15.80 14.86 15.60 669,927 -0.11(-0.70%)
Jan 03, 2020 15.57 15.88 15.36 15.71 675,700 -0.09(-0.57%)
Jan 02, 2020 15.39 15.86 15.09 15.80 688,087 +0.53(+3.47%)
Dec 31, 2019 15.32 15.53 14.83 15.27 693,100 -0.09(-0.59%)
Dec 30, 2019 15.60 16.00 15.21 15.36 959,223 +0.08(+0.52%)
Dec 27, 2019 15.13 15.43 14.86 15.28 875,400 +0.08(+0.53%)
Dec 26, 2019 15.02 15.35 14.45 15.20 1,343,327 +0.66(+4.54%)
Dec 24, 2019 14.25 14.56 14.01 14.54 500,700 +0.23(+1.61%)
Dec 23, 2019 14.26 14.63 14.02 14.31 962,688 +0.13(+0.92%)
Dec 20, 2019 14.21 14.39 13.97 14.18 1,790,200 -0.03(-0.21%)
Dec 19, 2019 13.35 14.29 13.08 14.21 1,249,442 +0.82(+6.12%)
Dec 18, 2019 13.33 13.74 12.91 13.39 1,283,642 +0.28(+2.14%)
Dec 17, 2019 13.55 13.62 12.80 13.11 1,328,517 -0.46(-3.39%)
Dec 16, 2019 15.00 15.00 13.02 13.57 2,589,764 -0.98(-6.74%)
Dec 13, 2019 16.29 17.37 13.36 14.55 6,978,200 -2.41(-14.21%)
Dec 12, 2019 17.30 17.34 16.83 16.96 1,537,172 -0.35(-2.02%)
Dec 11, 2019 17.57 18.35 17.20 17.31 1,301,931 -0.19(-1.09%)
Dec 10, 2019 16.69 17.57 16.67 17.50 1,086,250 +0.84(+5.04%)
Dec 09, 2019 17.91 17.99 16.15 16.66 1,144,686 -1.09(-6.14%)
Dec 06, 2019 16.66 17.80 16.45 17.75 1,011,100 +1.31(+7.97%)
Dec 05, 2019 16.13 17.50 16.10 16.44 1,126,545 +0.34(+2.11%)
Dec 04, 2019 15.99 16.15 15.74 16.10 732,946 +0.12(+0.72%)
Dec 03, 2019 15.54 16.14 15.44 15.98 927,403 +0.29(+1.82%)
Dec 02, 2019 15.58 16.00 15.42 15.70 1,005,655 +0.12(+0.77%)
Nov 29, 2019 15.67 15.86 15.36 15.58 254,200 -0.11(-0.70%)
Nov 27, 2019 15.77 15.94 15.39 15.69 779,500 -0.09(-0.57%)
Nov 26, 2019 16.72 16.75 15.62 15.78 1,259,844 -0.83(-5.00%)
Nov 25, 2019 16.24 16.62 15.60 16.61 1,333,250 +0.53(+3.30%)
Nov 22, 2019 15.45 16.19 15.15 16.08 1,367,800 +0.66(+4.28%)
Nov 21, 2019 15.25 15.57 15.04 15.42 851,464 +0.23(+1.51%)
Nov 20, 2019 15.15 15.48 14.15 15.19 1,895,831 -0.33(-2.13%)
Nov 19, 2019 12.30 16.47 12.30 15.52 6,009,555 +4.08(+35.66%)
Nov 18, 2019 11.65 11.72 11.22 11.44 506,297 -0.19(-1.63%)
Nov 15, 2019 11.31 11.63 11.09 11.63 394,300 +0.40(+3.56%)
Nov 14, 2019 11.70 11.79 11.21 11.23 467,972 -0.58(-4.91%)
Nov 13, 2019 11.99 12.03 11.65 11.81 483,582 +0.10(+0.85%)
Nov 12, 2019 11.48 11.82 11.37 11.71 388,536 +0.32(+2.81%)
Nov 11, 2019 11.85 12.14 11.36 11.39 491,547 -0.55(-4.61%)
Nov 08, 2019 11.60 12.05 11.28 11.94 511,200 +0.27(+2.31%)
Nov 07, 2019 11.43 11.80 11.10 11.67 801,606 +0.18(+1.57%)
Nov 06, 2019 11.62 11.78 11.44 11.49 665,635 -0.16(-1.37%)
Nov 05, 2019 11.50 11.87 11.39 11.65 540,789 +0.15(+1.30%)
Nov 04, 2019 11.63 11.68 11.21 11.50 635,611 -0.08(-0.69%)
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.