Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.15 19.18 19.05 19.17 1,924,338 +0.03(+0.13%)
Nov 27, 2019 19.04 19.14 18.91 19.14 4,314,792 +0.12(+0.61%)
Nov 26, 2019 19.04 19.09 18.98 19.03 4,026,680 -0.03(-0.16%)
Nov 25, 2019 18.95 19.11 18.89 19.06 5,027,089 +0.19(+0.99%)
Nov 22, 2019 19.06 19.09 18.86 18.87 5,224,025 -0.18(-0.93%)
Nov 21, 2019 19.02 19.05 18.92 19.05 4,549,095 +0.03(+0.13%)
Nov 20, 2019 18.90 19.03 18.82 19.02 5,410,689 +0.05(+0.24%)
Nov 19, 2019 19.16 19.17 18.85 18.97 7,116,479 -0.22(-1.16%)
Nov 18, 2019 19.25 19.28 19.15 19.20 13,828,046 -0.06(-0.31%)
Nov 15, 2019 19.05 19.27 18.99 19.26 4,492,832 +0.23(+1.22%)
Nov 14, 2019 19.26 19.26 18.90 19.03 7,950,651 +0.14(+0.76%)
Nov 13, 2019 18.64 18.90 18.60 18.88 9,147,815 +0.23(+1.23%)
Nov 12, 2019 18.44 18.69 18.42 18.65 12,843,457 +0.24(+1.32%)
Nov 11, 2019 18.31 18.48 18.29 18.41 6,575,360 +0.14(+0.77%)
Nov 08, 2019 17.96 18.47 17.91 18.27 11,356,484 +0.36(+2.01%)
Nov 07, 2019 18.07 18.08 17.88 17.91 5,482,166 -0.09(-0.49%)
Nov 06, 2019 17.99 18.11 17.94 17.99 8,755,816 -0.00(-0.03%)
Nov 05, 2019 18.01 18.12 17.86 18.00 7,607,191 +0.02(+0.11%)
Nov 04, 2019 17.99 18.05 17.90 17.98 12,993,914 +0.00(+0.03%)
Nov 01, 2019 17.79 17.97 17.78 17.97 4,111,579 +0.22(+1.26%)
Oct 31, 2019 17.76 17.77 17.64 17.75 4,334,489 -0.01(-0.06%)
Oct 30, 2019 17.79 17.79 17.65 17.76 4,169,876 +0.00(+0.00%)
Oct 29, 2019 17.83 17.86 17.72 17.76 4,196,970 -0.10(-0.57%)
Oct 28, 2019 17.82 17.95 17.82 17.86 6,019,921 +0.08(+0.44%)
Oct 25, 2019 17.75 17.81 17.74 17.78 3,790,964 -0.05(-0.30%)
Oct 24, 2019 17.86 17.88 17.71 17.84 3,372,574 +0.01(+0.08%)
Oct 23, 2019 17.70 17.89 17.69 17.82 5,563,065 +0.14(+0.80%)
Oct 22, 2019 17.70 17.84 17.66 17.68 8,662,033 +0.03(+0.17%)
Oct 21, 2019 17.62 17.68 17.59 17.65 9,682,107 +0.05(+0.28%)
Oct 18, 2019 17.46 17.68 17.43 17.60 10,570,640 +0.18(+1.04%)
Oct 17, 2019 17.45 17.48 17.31 17.42 4,312,493 +0.03(+0.17%)
Oct 16, 2019 17.37 17.47 17.36 17.39 5,735,751 -0.00(-0.03%)
Oct 15, 2019 17.35 17.49 17.27 17.40 7,975,522 +0.03(+0.20%)
Oct 14, 2019 17.44 17.48 17.29 17.36 2,545,074 -0.14(-0.81%)
Oct 11, 2019 17.57 17.66 17.50 17.51 5,061,731 +0.12(+0.70%)
Oct 10, 2019 17.26 17.43 17.21 17.38 6,285,896 +0.24(+1.39%)
Oct 09, 2019 17.00 17.16 16.98 17.15 5,053,335 +0.19(+1.12%)
Oct 08, 2019 16.85 17.02 16.84 16.96 5,408,255 -0.01(-0.06%)
Oct 07, 2019 16.93 17.01 16.82 16.96 2,973,264 +0.00(+0.00%)
Oct 04, 2019 16.79 16.98 16.79 16.96 4,916,295 +0.21(+1.28%)
Oct 03, 2019 16.63 16.78 16.47 16.75 7,860,363 +0.11(+0.64%)
Oct 02, 2019 17.05 17.07 16.64 16.64 18,302,142 -0.49(-2.85%)
Oct 01, 2019 17.10 17.20 16.92 17.13 5,377,781 +0.03(+0.17%)
Sep 30, 2019 17.55 17.61 17.08 17.10 10,714,020 -0.47(-2.69%)
Sep 27, 2019 17.47 17.58 17.39 17.57 7,560,801 +0.16(+0.90%)
Sep 26, 2019 17.21 17.45 17.19 17.42 4,576,659 +0.20(+1.19%)
Sep 25, 2019 17.21 17.25 17.11 17.21 4,474,620 -0.03(-0.17%)
Sep 24, 2019 17.20 17.34 17.17 17.24 6,025,691 +0.11(+0.63%)
Sep 23, 2019 17.23 17.26 17.08 17.14 4,608,458 -0.09(-0.54%)
Sep 20, 2019 17.21 17.32 17.16 17.23 8,233,005 +0.07(+0.40%)
Sep 19, 2019 17.30 17.34 17.10 17.16 4,500,493 +0.00(+0.03%)
Sep 18, 2019 17.24 17.35 17.16 17.16 6,233,629 -0.03(-0.17%)
Sep 17, 2019 17.12 17.22 17.10 17.18 4,142,777 +0.04(+0.26%)
Sep 16, 2019 17.27 17.34 17.11 17.14 5,356,284 +0.13(+0.74%)
Sep 13, 2019 16.95 17.12 16.92 17.01 3,651,888 +0.10(+0.58%)
Sep 12, 2019 16.92 17.02 16.80 16.92 3,756,718 -0.03(-0.20%)
Sep 11, 2019 16.97 17.04 16.88 16.95 4,084,853 +0.02(+0.14%)
Sep 10, 2019 16.79 16.98 16.76 16.93 4,417,020 +0.16(+0.93%)
Sep 09, 2019 16.82 16.84 16.70 16.77 5,128,346 +0.03(+0.17%)
Sep 06, 2019 16.62 16.78 16.59 16.74 6,213,317 +0.13(+0.79%)
Sep 05, 2019 16.51 16.72 16.51 16.61 6,496,104 +0.20(+1.22%)
Sep 04, 2019 16.43 16.58 16.39 16.41 11,301,512 +0.09(+0.57%)
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.