Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.34 15.42 15.27 15.29 1,795,485 -0.12(-0.79%)
Nov 27, 2019 15.37 15.48 15.27 15.41 3,287,186 +0.13(+0.86%)
Nov 26, 2019 15.38 15.44 15.16 15.28 5,011,027 -0.17(-1.13%)
Nov 25, 2019 15.09 15.47 15.00 15.45 3,682,127 +0.37(+2.42%)
Nov 22, 2019 14.91 15.10 14.88 15.09 3,718,111 +0.23(+1.52%)
Nov 21, 2019 14.97 15.05 14.85 14.86 3,422,034 -0.10(-0.70%)
Nov 20, 2019 15.08 15.13 14.84 14.97 4,006,709 -0.29(-1.88%)
Nov 19, 2019 15.20 15.30 15.07 15.25 3,754,564 +0.13(+0.86%)
Nov 18, 2019 15.06 15.16 14.94 15.12 3,405,655 -0.07(-0.46%)
Nov 15, 2019 15.13 15.24 15.00 15.19 3,710,990 +0.15(+0.98%)
Nov 14, 2019 15.11 15.92 15.00 15.05 3,691,405 -0.12(-0.80%)
Nov 13, 2019 15.13 15.22 14.97 15.17 5,061,032 -0.16(-1.02%)
Nov 12, 2019 15.36 15.44 15.19 15.32 4,563,394 -0.03(-0.23%)
Nov 11, 2019 15.36 15.48 15.32 15.36 3,189,315 -0.16(-1.01%)
Nov 08, 2019 15.55 15.59 15.34 15.52 4,591,448 -0.04(-0.28%)
Nov 07, 2019 15.65 15.75 15.46 15.56 5,295,088 +0.12(+0.78%)
Nov 06, 2019 15.68 15.68 15.23 15.44 7,020,279 -0.07(-0.44%)
Nov 05, 2019 15.24 15.63 15.24 15.51 5,620,001 +0.29(+1.91%)
Nov 04, 2019 14.93 15.25 14.88 15.22 4,741,041 +0.49(+3.31%)
Nov 01, 2019 14.55 14.77 14.49 14.73 4,031,140 +0.33(+2.32%)
Oct 31, 2019 14.36 14.41 14.16 14.40 4,393,522 -0.05(-0.36%)
Oct 30, 2019 14.57 14.69 14.38 14.45 4,379,891 -0.15(-1.00%)
Oct 29, 2019 14.77 14.84 14.54 14.59 4,941,242 -0.25(-1.67%)
Oct 28, 2019 14.63 14.89 14.63 14.84 5,210,748 +0.25(+1.70%)
Oct 25, 2019 14.52 14.70 14.31 14.59 5,759,155 +0.09(+0.65%)
Oct 24, 2019 14.88 14.89 14.43 14.50 9,086,384 -0.29(-1.97%)
Oct 23, 2019 14.30 14.82 14.09 14.79 10,989,220 +1.07(+7.80%)
Oct 22, 2019 13.74 13.98 13.62 13.72 9,470,944 -0.10(-0.74%)
Oct 21, 2019 13.83 14.01 13.75 13.82 7,106,226 +0.22(+1.64%)
Oct 18, 2019 13.36 13.64 13.36 13.60 6,699,404 +0.22(+1.66%)
Oct 17, 2019 13.51 13.56 13.34 13.38 6,440,841 -0.02(-0.13%)
Oct 16, 2019 13.51 13.72 13.39 13.39 5,294,433 -0.12(-0.89%)
Oct 15, 2019 13.52 13.79 13.36 13.51 6,903,243 +0.07(+0.51%)
Oct 14, 2019 13.44 13.49 13.24 13.45 5,137,647 -0.11(-0.82%)
Oct 11, 2019 13.41 13.81 13.41 13.56 6,305,170 +0.42(+3.19%)
Oct 10, 2019 13.14 13.28 13.04 13.14 7,540,071 -0.03(-0.26%)
Oct 09, 2019 13.23 13.30 13.08 13.17 5,090,005 +0.01(+0.06%)
Oct 08, 2019 13.29 13.36 13.15 13.16 4,367,909 -0.30(-2.22%)
Oct 07, 2019 13.51 13.67 13.31 13.46 3,314,343 -0.14(-1.01%)
Oct 04, 2019 13.47 13.60 13.33 13.60 5,176,217 +0.10(+0.76%)
Oct 03, 2019 13.38 13.50 13.09 13.50 5,347,790 +0.05(+0.38%)
Oct 02, 2019 13.73 13.80 13.41 13.45 6,163,709 -0.47(-3.38%)
Oct 01, 2019 14.52 14.55 13.77 13.92 7,360,843 -0.58(-4.01%)
Sep 30, 2019 14.57 14.71 14.44 14.50 5,021,880 -0.07(-0.47%)
Sep 27, 2019 14.52 14.71 14.46 14.57 4,836,316 +0.14(+0.95%)
Sep 26, 2019 14.53 14.53 14.30 14.43 3,881,854 -0.08(-0.53%)
Sep 25, 2019 14.31 14.53 14.22 14.51 3,377,916 +0.21(+1.44%)
Sep 24, 2019 14.64 14.75 14.22 14.30 6,171,807 -0.25(-1.71%)
Sep 23, 2019 14.22 14.68 14.16 14.55 5,025,401 +0.11(+0.77%)
Sep 20, 2019 14.64 14.83 14.42 14.44 9,426,558 -0.15(-1.06%)
Sep 19, 2019 14.51 14.76 14.50 14.59 4,635,721 +0.09(+0.65%)
Sep 18, 2019 14.50 14.66 14.38 14.50 5,532,964 -0.09(-0.59%)
Sep 17, 2019 14.63 14.63 14.37 14.58 4,502,035 -0.16(-1.10%)
Sep 16, 2019 14.71 14.92 14.68 14.75 5,853,443 -0.15(-0.98%)
Sep 13, 2019 15.01 15.05 14.69 14.89 7,639,419 +0.12(+0.81%)
Sep 12, 2019 14.63 14.96 14.32 14.77 8,389,793 -0.27(-1.76%)
Sep 11, 2019 14.63 15.04 14.34 15.04 8,168,542 +0.45(+3.11%)
Sep 10, 2019 14.17 14.61 14.16 14.58 6,356,872 +0.54(+3.84%)
Sep 09, 2019 13.82 14.15 13.80 14.04 5,895,881 +0.37(+2.69%)
Sep 06, 2019 13.67 13.77 13.46 13.68 5,764,764 -0.06(-0.44%)
Sep 05, 2019 13.58 13.93 13.58 13.74 4,302,107 +0.39(+2.88%)
Sep 04, 2019 13.40 13.42 13.26 13.35 4,036,780 +0.06(+0.45%)
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.