Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.78 16.35 15.77 16.33 18,055,200 +0.44(+2.77%)
Dec 30, 2019 16.05 16.17 15.68 15.89 15,608,237 -0.14(-0.87%)
Dec 27, 2019 16.08 16.18 15.78 16.03 15,000,000 +0.06(+0.38%)
Dec 26, 2019 15.60 16.18 15.50 15.97 22,685,834 +0.36(+2.31%)
Dec 24, 2019 15.53 15.65 15.38 15.61 8,907,800 +0.12(+0.77%)
Dec 23, 2019 15.55 15.59 15.23 15.49 19,963,220 -0.06(-0.39%)
Dec 20, 2019 15.54 15.74 15.29 15.55 24,978,300 +0.09(+0.58%)
Dec 19, 2019 15.05 15.47 15.00 15.46 21,114,352 +0.35(+2.32%)
Dec 18, 2019 15.07 15.39 15.06 15.11 16,819,976 +0.01(+0.07%)
Dec 17, 2019 15.10 15.42 15.05 15.10 23,282,878 -0.01(-0.07%)
Dec 16, 2019 15.21 15.23 14.85 15.11 27,285,312 +0.02(+0.13%)
Dec 13, 2019 14.75 15.19 14.58 15.09 27,837,400 +0.64(+4.43%)
Dec 12, 2019 14.16 14.47 14.07 14.45 16,423,148 +0.22(+1.55%)
Dec 11, 2019 14.01 14.25 13.96 14.23 11,696,870 +0.14(+0.99%)
Dec 10, 2019 14.23 14.33 13.97 14.09 20,375,036 -0.14(-0.98%)
Dec 09, 2019 14.64 14.89 14.21 14.23 20,197,202 -0.51(-3.46%)
Dec 06, 2019 14.86 14.95 14.70 14.74 11,223,600 +0.06(+0.41%)
Dec 05, 2019 15.05 15.16 14.66 14.68 11,970,821 -0.32(-2.13%)
Dec 04, 2019 14.99 15.08 14.81 15.00 11,201,766 +0.08(+0.54%)
Dec 03, 2019 14.22 14.98 14.16 14.92 19,239,560 +0.32(+2.19%)
Dec 02, 2019 15.25 15.28 14.54 14.60 25,282,044 -0.65(-4.26%)
Nov 29, 2019 15.23 15.36 15.19 15.25 6,311,100 -0.10(-0.65%)
Nov 27, 2019 15.53 15.53 15.23 15.35 11,531,600 -0.11(-0.71%)
Nov 26, 2019 15.46 15.55 15.16 15.46 20,537,256 -0.04(-0.26%)
Nov 25, 2019 15.59 15.90 15.49 15.50 25,666,864 +0.24(+1.57%)
Nov 22, 2019 15.18 15.50 15.01 15.26 20,997,300 +0.18(+1.19%)
Nov 21, 2019 15.33 15.63 15.06 15.08 21,546,044 -0.23(-1.50%)
Nov 20, 2019 15.07 15.52 15.01 15.31 20,996,550 +0.15(+0.99%)
Nov 19, 2019 14.58 15.26 14.39 15.16 24,825,036 +0.47(+3.20%)
Nov 18, 2019 14.08 14.74 14.04 14.69 33,294,332 +0.75(+5.38%)
Nov 15, 2019 14.48 14.60 13.50 13.94 33,510,200 -0.43(-2.99%)
Nov 14, 2019 14.42 14.59 14.21 14.37 16,340,505 -0.10(-0.69%)
Nov 13, 2019 14.38 14.64 14.34 14.47 8,441,384 +0.09(+0.63%)
Nov 12, 2019 14.38 14.64 14.32 14.38 13,013,252 +0.01(+0.07%)
Nov 11, 2019 14.13 14.41 13.96 14.37 13,118,350 +0.18(+1.27%)
Nov 08, 2019 14.18 14.52 14.09 14.19 14,253,100 +0.03(+0.21%)
Nov 07, 2019 14.41 14.70 14.14 14.16 17,180,520 -0.25(-1.73%)
Nov 06, 2019 14.87 14.88 14.23 14.41 23,008,052 -0.40(-2.70%)
Nov 05, 2019 15.32 15.35 14.81 14.81 18,628,900 -0.54(-3.52%)
Nov 04, 2019 15.31 15.38 15.15 15.35 17,364,060 +0.17(+1.12%)
Nov 01, 2019 15.09 15.38 14.93 15.18 19,915,800 +0.12(+0.80%)
Oct 31, 2019 14.82 15.17 14.55 15.06 21,616,592 +0.20(+1.35%)
Oct 30, 2019 14.71 14.90 14.43 14.86 19,127,814 +0.22(+1.50%)
Oct 29, 2019 14.50 14.95 14.37 14.64 21,058,768 -0.04(-0.27%)
Oct 28, 2019 14.04 14.73 14.01 14.68 37,650,836 +0.72(+5.16%)
Oct 25, 2019 13.41 14.01 13.32 13.96 28,339,700 +0.44(+3.25%)
Oct 24, 2019 13.18 13.65 12.71 13.52 54,537,468 +0.34(+2.58%)
Oct 23, 2019 13.91 14.38 12.93 13.18 112,817,184 -0.82(-5.86%)
Oct 22, 2019 15.00 15.03 13.91 14.00 84,304,352 -0.58(-3.98%)
Oct 21, 2019 13.76 14.63 13.73 14.58 45,389,476 +1.06(+7.84%)
Oct 18, 2019 14.15 14.28 13.42 13.52 39,057,300 -0.26(-1.89%)
Oct 17, 2019 13.73 14.12 13.69 13.78 21,085,388 +0.11(+0.80%)
Oct 16, 2019 14.02 14.04 13.62 13.67 22,862,608 -0.47(-3.32%)
Oct 15, 2019 13.87 14.15 13.86 14.14 22,099,930 +0.38(+2.76%)
Oct 14, 2019 14.19 14.22 13.64 13.76 20,678,760 -0.40(-2.82%)
Oct 11, 2019 14.24 14.57 14.10 14.16 27,746,400 +0.08(+0.57%)
Oct 10, 2019 14.19 14.38 14.01 14.08 15,524,306 -0.13(-0.91%)
Oct 09, 2019 14.30 14.33 14.04 14.21 15,546,458 +0.06(+0.42%)
Oct 08, 2019 14.30 14.59 14.05 14.15 23,726,840 -0.32(-2.21%)
Oct 07, 2019 14.47 14.68 14.34 14.47 21,590,338 -0.05(-0.34%)
Oct 04, 2019 14.90 15.17 14.42 14.52 33,704,700 +0.22(+1.54%)
Oct 03, 2019 14.58 14.64 13.68 14.30 58,427,724 -0.50(-3.38%)
Oct 02, 2019 15.28 15.34 14.71 14.80 33,217,194 -0.72(-4.64%)
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.