Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.34 15.61 15.25 15.25 12,291 -0.18(-1.19%)
Jan 30, 2020 15.61 15.61 15.25 15.43 4,629 -0.18(-1.18%)
Jan 29, 2020 15.71 15.71 15.43 15.61 4,321 +0.00(+0.00%)
Jan 28, 2020 15.43 15.61 15.25 15.61 8,501 +0.18(+1.19%)
Jan 27, 2020 15.43 15.71 15.16 15.43 8,250 +0.00(+0.00%)
Jan 24, 2020 15.71 15.80 15.43 15.43 16,145 -0.37(-2.33%)
Jan 23, 2020 15.98 16.06 15.71 15.80 15,125 -0.28(-1.71%)
Jan 22, 2020 15.98 16.07 15.89 16.07 5,183 +0.00(+0.00%)
Jan 21, 2020 16.07 16.26 15.80 16.07 21,741 +0.00(+0.00%)
Jan 17, 2020 16.44 16.44 16.07 16.07 8,372 -0.09(-0.57%)
Jan 16, 2020 16.26 16.35 16.07 16.17 6,204 -0.09(-0.56%)
Jan 15, 2020 16.26 16.44 15.98 16.26 8,484 -0.09(-0.56%)
Jan 14, 2020 16.07 16.53 15.98 16.35 13,425 +0.28(+1.71%)
Jan 13, 2020 15.98 16.35 15.89 16.07 19,238 +0.09(+0.58%)
Jan 10, 2020 15.89 16.17 15.80 15.98 18,834 +0.18(+1.16%)
Jan 09, 2020 16.26 16.30 15.71 15.80 52,632 -0.46(-2.83%)
Jan 08, 2020 16.26 16.44 16.17 16.26 18,320 -0.09(-0.56%)
Jan 07, 2020 16.26 16.44 16.26 16.35 5,101 +0.09(+0.57%)
Jan 06, 2020 16.26 16.44 16.26 16.26 14,995 +0.00(+0.00%)
Jan 03, 2020 16.44 16.85 16.26 16.26 19,128 -0.28(-1.67%)
Jan 02, 2020 17.45 17.61 16.35 16.53 26,351 -0.64(-3.74%)
Dec 31, 2019 16.90 17.45 16.72 17.18 12,552 +0.18(+1.08%)
Dec 30, 2019 16.99 17.36 16.99 16.99 15,789 +0.09(+0.54%)
Dec 27, 2019 17.64 17.64 16.72 16.90 15,807 -0.64(-3.66%)
Dec 26, 2019 17.73 18.09 17.45 17.54 7,039 -0.28(-1.55%)
Dec 24, 2019 17.73 17.91 17.54 17.82 14,828 +0.09(+0.52%)
Dec 23, 2019 16.63 17.82 16.63 17.73 17,084 +1.10(+6.63%)
Dec 20, 2019 16.72 17.64 16.63 16.63 119,996 +0.00(+0.00%)
Dec 19, 2019 16.72 17.18 16.53 16.63 20,972 +0.09(+0.56%)
Dec 18, 2019 15.89 16.72 15.52 16.53 48,680 +0.64(+4.05%)
Dec 17, 2019 16.17 16.53 15.80 15.89 26,879 -0.18(-1.14%)
Dec 16, 2019 16.53 16.53 16.07 16.07 16,605 -0.18(-1.13%)
Dec 13, 2019 16.53 16.72 16.26 16.26 9,874 -0.28(-1.67%)
Dec 12, 2019 16.90 16.90 16.35 16.53 15,831 -0.18(-1.10%)
Dec 11, 2019 16.72 16.99 16.63 16.72 9,401 -0.18(-1.09%)
Dec 10, 2019 16.99 16.99 16.63 16.90 8,096 -0.09(-0.54%)
Dec 09, 2019 16.81 17.27 16.72 16.99 9,058 +0.18(+1.09%)
Dec 06, 2019 17.08 17.27 16.72 16.81 8,078 +0.09(+0.55%)
Dec 05, 2019 17.54 17.54 16.63 16.72 11,962 -0.55(-3.19%)
Dec 04, 2019 17.08 17.64 17.08 17.27 7,332 +0.18(+1.08%)
Dec 03, 2019 16.90 17.30 16.76 17.08 12,812 +0.18(+1.09%)
Dec 02, 2019 17.82 18.28 16.90 16.90 30,728 +1.29(+8.24%)
Nov 29, 2019 15.78 15.94 15.45 15.61 5,292 -0.40(-2.51%)
Nov 27, 2019 15.70 16.58 15.45 16.02 15,654 +0.48(+3.11%)
Nov 26, 2019 16.50 16.50 15.45 15.53 12,094 -0.97(-5.85%)
Nov 25, 2019 15.61 16.58 15.21 16.50 18,447 +0.89(+5.67%)
Nov 22, 2019 15.94 15.94 15.45 15.61 5,789 +0.00(+0.00%)
Nov 21, 2019 16.66 16.66 15.53 15.61 8,879 -0.89(-5.37%)
Nov 20, 2019 16.74 17.14 16.50 16.50 6,363 -0.32(-1.91%)
Nov 19, 2019 17.39 17.47 16.58 16.82 8,296 -0.64(-3.69%)
Nov 18, 2019 17.31 17.55 17.06 17.47 5,685 -0.08(-0.46%)
Nov 15, 2019 17.47 17.63 17.31 17.55 9,318 +0.16(+0.93%)
Nov 14, 2019 16.66 17.55 16.66 17.39 10,116 +0.48(+2.86%)
Nov 13, 2019 16.34 16.90 16.34 16.90 9,770 +0.48(+2.94%)
Nov 12, 2019 16.26 16.90 16.18 16.42 9,920 -0.08(-0.49%)
Nov 11, 2019 16.10 16.58 15.45 16.50 14,654 +0.16(+0.99%)
Nov 08, 2019 15.86 16.74 15.86 16.34 22,412 +0.40(+2.52%)
Nov 07, 2019 15.86 16.50 15.86 15.94 11,985 +0.16(+1.02%)
Nov 06, 2019 15.94 16.26 15.70 15.78 14,348 +0.00(+0.00%)
Nov 05, 2019 15.05 16.10 15.05 15.78 19,575 +0.64(+4.26%)
Nov 04, 2019 15.45 15.90 14.89 15.13 23,912 -0.32(-2.08%)
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.