Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.62 17.71 17.54 17.56 1,563,300 -0.14(-0.79%)
Nov 27, 2019 17.65 17.78 17.54 17.70 2,862,100 +0.15(+0.86%)
Nov 26, 2019 17.66 17.73 17.41 17.55 4,363,021 -0.20(-1.13%)
Nov 25, 2019 17.33 17.77 17.23 17.75 3,205,969 +0.42(+2.42%)
Nov 22, 2019 17.13 17.34 17.09 17.33 3,237,300 +0.26(+1.52%)
Nov 21, 2019 17.19 17.29 17.05 17.07 2,979,510 -0.12(-0.70%)
Nov 20, 2019 17.32 17.38 17.04 17.19 3,488,577 -0.33(-1.88%)
Nov 19, 2019 17.46 17.57 17.30 17.52 3,269,039 +0.15(+0.86%)
Nov 18, 2019 17.30 17.41 17.16 17.37 2,965,249 -0.08(-0.46%)
Nov 15, 2019 17.38 17.50 17.23 17.45 3,231,100 +0.17(+0.98%)
Nov 14, 2019 17.35 18.29 17.23 17.28 3,214,047 -0.14(-0.80%)
Nov 13, 2019 17.38 17.48 17.19 17.42 4,406,559 -0.18(-1.02%)
Nov 12, 2019 17.64 17.73 17.45 17.60 3,973,274 -0.04(-0.23%)
Nov 11, 2019 17.64 17.78 17.59 17.64 2,776,886 -0.18(-1.01%)
Nov 08, 2019 17.86 17.91 17.61 17.82 3,997,700 -0.36(-1.98%)
Nov 07, 2019 18.29 18.40 18.07 18.18 4,531,734 +0.14(+0.78%)
Nov 06, 2019 18.32 18.32 17.80 18.04 6,008,217 -0.08(-0.44%)
Nov 05, 2019 17.81 18.27 17.81 18.12 4,809,807 +0.34(+1.91%)
Nov 04, 2019 17.44 17.82 17.39 17.78 4,057,560 +0.57(+3.31%)
Nov 01, 2019 17.00 17.26 16.93 17.21 3,450,000 +0.39(+2.32%)
Oct 31, 2019 16.78 16.84 16.55 16.82 3,760,140 -0.06(-0.36%)
Oct 30, 2019 17.02 17.17 16.80 16.88 3,748,474 -0.17(-1.00%)
Oct 29, 2019 17.26 17.33 16.99 17.05 4,228,899 -0.29(-1.67%)
Oct 28, 2019 17.10 17.40 17.10 17.34 4,459,553 +0.29(+1.70%)
Oct 25, 2019 16.96 17.17 16.72 17.05 4,928,900 +0.11(+0.65%)
Oct 24, 2019 17.39 17.40 16.86 16.94 7,776,466 -0.34(-1.97%)
Oct 23, 2019 16.71 17.32 16.46 17.28 9,404,984 +1.25(+7.80%)
Oct 22, 2019 16.05 16.33 15.91 16.03 8,105,587 -0.12(-0.74%)
Oct 21, 2019 16.16 16.37 16.07 16.15 6,081,773 +0.26(+1.64%)
Oct 18, 2019 15.61 15.94 15.61 15.89 5,733,600 +0.26(+1.66%)
Oct 17, 2019 15.79 15.85 15.59 15.63 5,512,312 -0.02(-0.13%)
Oct 16, 2019 15.78 16.03 15.65 15.65 4,531,173 -0.14(-0.89%)
Oct 15, 2019 15.80 16.11 15.61 15.79 5,908,053 +0.08(+0.51%)
Oct 14, 2019 15.70 15.76 15.46 15.71 4,396,990 -0.13(-0.82%)
Oct 11, 2019 15.67 16.14 15.67 15.84 5,396,200 +0.49(+3.19%)
Oct 10, 2019 15.35 15.52 15.24 15.35 6,453,074 -0.04(-0.26%)
Oct 09, 2019 15.46 15.54 15.28 15.39 4,356,216 +0.01(+0.07%)
Oct 08, 2019 15.53 15.61 15.36 15.38 3,738,220 -0.35(-2.23%)
Oct 07, 2019 15.78 15.97 15.55 15.73 2,836,539 -0.16(-1.01%)
Oct 04, 2019 15.74 15.89 15.57 15.89 4,430,000 +0.12(+0.76%)
Oct 03, 2019 15.63 15.77 15.29 15.77 4,576,838 +0.06(+0.38%)
Oct 02, 2019 16.04 16.12 15.67 15.71 5,275,132 -0.55(-3.38%)
Oct 01, 2019 16.97 17.00 16.08 16.26 6,299,684 -0.68(-4.01%)
Sep 30, 2019 17.02 17.19 16.87 16.94 4,297,912 -0.08(-0.47%)
Sep 27, 2019 16.97 17.19 16.89 17.02 4,139,100 +0.16(+0.95%)
Sep 26, 2019 16.98 16.98 16.71 16.86 3,322,236 -0.09(-0.53%)
Sep 25, 2019 16.72 16.98 16.61 16.95 2,890,947 +0.24(+1.44%)
Sep 24, 2019 17.11 17.24 16.62 16.71 5,282,063 -0.29(-1.71%)
Sep 23, 2019 16.62 17.15 16.55 17.00 4,300,926 +0.13(+0.77%)
Sep 20, 2019 17.11 17.33 16.85 16.87 8,067,600 -0.18(-1.06%)
Sep 19, 2019 16.95 17.25 16.94 17.05 3,967,423 +0.11(+0.65%)
Sep 18, 2019 16.94 17.13 16.80 16.94 4,735,317 -0.10(-0.59%)
Sep 17, 2019 17.09 17.10 16.79 17.04 3,853,010 -0.19(-1.10%)
Sep 16, 2019 17.19 17.43 17.15 17.23 5,009,595 -0.17(-0.98%)
Sep 13, 2019 17.54 17.59 17.16 17.40 6,538,100 +0.14(+0.81%)
Sep 12, 2019 17.10 17.48 16.73 17.26 7,180,298 -0.31(-1.76%)
Sep 11, 2019 17.09 17.58 16.76 17.57 6,990,943 +0.53(+3.11%)
Sep 10, 2019 16.56 17.07 16.55 17.04 5,440,448 +0.63(+3.84%)
Sep 09, 2019 16.15 16.53 16.13 16.41 5,045,915 +0.43(+2.69%)
Sep 06, 2019 15.97 16.09 15.73 15.98 4,933,700 -0.07(-0.44%)
Sep 05, 2019 15.87 16.28 15.87 16.05 3,681,904 +0.45(+2.88%)
Sep 04, 2019 15.66 15.68 15.49 15.60 3,454,827 +0.07(+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.