Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.20 15.31 14.99 15.06 5,798,086 -0.29(-1.87%)
Jan 30, 2020 15.15 15.41 14.96 15.35 7,791,660 +0.00(+0.00%)
Jan 29, 2020 15.46 15.75 15.12 15.35 7,029,612 -0.30(-1.89%)
Jan 28, 2020 15.59 15.83 15.53 15.65 6,687,191 +0.24(+1.53%)
Jan 27, 2020 15.38 15.52 15.26 15.41 5,668,199 -0.41(-2.59%)
Jan 24, 2020 16.10 16.10 15.66 15.82 6,227,977 -0.26(-1.62%)
Jan 23, 2020 15.96 16.13 15.76 16.08 3,459,066 -0.03(-0.22%)
Jan 22, 2020 15.93 16.15 15.89 16.12 3,404,180 +0.17(+1.09%)
Jan 21, 2020 15.87 16.10 15.79 15.94 4,755,589 -0.01(-0.05%)
Jan 17, 2020 15.96 16.14 15.84 15.95 5,399,663 +0.05(+0.33%)
Jan 16, 2020 15.77 15.91 15.72 15.90 4,932,938 +0.23(+1.44%)
Jan 15, 2020 15.49 15.89 15.49 15.67 7,795,128 +0.09(+0.56%)
Jan 14, 2020 15.73 15.79 15.58 15.59 4,750,954 -0.14(-0.89%)
Jan 13, 2020 15.45 15.75 15.35 15.72 4,781,633 +0.31(+2.03%)
Jan 10, 2020 15.66 15.67 15.38 15.41 4,681,607 -0.27(-1.72%)
Jan 09, 2020 15.67 15.69 15.47 15.68 4,382,346 +0.17(+1.07%)
Jan 08, 2020 15.52 15.72 15.46 15.52 4,325,094 +0.05(+0.34%)
Jan 07, 2020 15.50 15.60 15.32 15.46 3,342,322 -0.03(-0.17%)
Jan 06, 2020 15.24 15.50 15.17 15.49 4,823,560 +0.10(+0.68%)
Jan 03, 2020 15.27 15.45 15.17 15.38 6,268,520 -0.28(-1.78%)
Jan 02, 2020 15.51 15.79 15.47 15.66 5,993,856 +0.01(+0.06%)
Dec 31, 2019 15.61 15.75 15.53 15.65 3,175,205 +0.04(+0.28%)
Dec 30, 2019 15.60 15.72 15.49 15.61 3,688,218 +0.09(+0.56%)
Dec 27, 2019 15.59 15.62 15.47 15.52 2,996,610 -0.09(-0.56%)
Dec 26, 2019 15.53 15.70 15.53 15.61 2,416,552 +0.12(+0.79%)
Dec 24, 2019 15.83 15.86 15.47 15.49 1,591,163 -0.34(-2.14%)
Dec 23, 2019 15.73 15.97 15.73 15.83 3,770,745 +0.17(+1.11%)
Dec 20, 2019 16.05 16.09 15.52 15.65 12,011,477 -0.39(-2.44%)
Dec 19, 2019 16.02 16.21 15.96 16.05 5,734,717 +0.06(+0.38%)
Dec 18, 2019 15.90 16.05 15.76 15.99 6,704,180 +0.12(+0.77%)
Dec 17, 2019 15.53 15.89 15.50 15.86 7,742,811 +0.28(+1.79%)
Dec 16, 2019 15.54 15.74 15.49 15.59 8,500,533 +0.24(+1.59%)
Dec 13, 2019 15.53 15.96 15.32 15.34 10,892,931 -0.08(-0.51%)
Dec 12, 2019 14.96 15.50 14.85 15.42 7,236,183 +0.54(+3.63%)
Dec 11, 2019 14.64 14.91 14.52 14.88 8,291,533 +0.21(+1.42%)
Dec 10, 2019 14.47 14.71 14.41 14.67 7,257,836 +0.17(+1.14%)
Dec 09, 2019 14.62 14.65 14.44 14.51 5,012,658 -0.11(-0.77%)
Dec 06, 2019 14.68 14.84 14.27 14.62 6,642,709 +0.16(+1.08%)
Dec 05, 2019 14.60 14.64 14.41 14.46 4,505,569 -0.07(-0.48%)
Dec 04, 2019 14.64 14.81 14.58 14.53 5,167,789 +0.00(+0.00%)
Dec 03, 2019 14.80 14.85 14.43 14.53 6,735,194 -0.52(-3.47%)
Dec 02, 2019 15.33 15.58 15.02 15.05 5,651,201 -0.24(-1.54%)
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%)
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.