Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.35 23.46 22.05 22.55 6,428,000 -1.05(-4.45%)
Jan 30, 2020 23.18 23.96 23.06 23.60 4,473,756 +0.08(+0.34%)
Jan 29, 2020 24.17 24.40 23.21 23.52 7,238,604 -0.40(-1.67%)
Jan 28, 2020 22.64 23.95 22.29 23.92 10,607,802 +2.36(+10.95%)
Jan 27, 2020 21.50 22.31 21.34 21.56 6,323,327 -1.09(-4.81%)
Jan 24, 2020 24.76 24.96 22.55 22.65 9,379,900 -1.91(-7.78%)
Jan 23, 2020 24.06 25.00 23.74 24.56 6,185,050 +0.44(+1.82%)
Jan 22, 2020 24.40 24.66 23.57 24.12 7,114,809 -0.03(-0.12%)
Jan 21, 2020 25.19 25.64 23.87 24.15 9,683,678 -0.74(-2.97%)
Jan 17, 2020 24.10 25.26 23.65 24.89 12,460,000 +0.59(+2.43%)
Jan 16, 2020 25.45 25.89 24.04 24.30 13,226,597 -0.60(-2.41%)
Jan 15, 2020 24.14 25.97 23.58 24.90 20,977,555 +1.05(+4.40%)
Jan 14, 2020 22.74 24.44 21.83 23.85 24,121,920 +0.74(+3.20%)
Jan 13, 2020 20.54 23.20 20.14 23.11 18,344,336 +2.57(+12.51%)
Jan 10, 2020 20.70 21.25 20.35 20.54 6,210,700 -0.26(-1.25%)
Jan 09, 2020 20.20 21.05 19.76 20.80 7,915,209 +0.67(+3.33%)
Jan 08, 2020 19.70 20.62 19.02 20.13 8,249,312 +0.33(+1.67%)
Jan 07, 2020 20.22 20.44 19.64 19.80 4,865,199 -0.28(-1.39%)
Jan 06, 2020 19.94 20.26 19.48 20.08 5,798,354 +0.18(+0.90%)
Jan 03, 2020 19.75 20.60 19.62 19.90 6,334,200 -0.23(-1.14%)
Jan 02, 2020 21.56 21.65 19.88 20.13 10,751,866 -0.96(-4.55%)
Dec 31, 2019 18.60 21.41 18.50 21.09 16,360,600 +2.30(+12.24%)
Dec 30, 2019 19.05 19.31 18.48 18.79 6,306,373 -0.42(-2.19%)
Dec 27, 2019 19.43 19.63 19.01 19.21 5,401,000 -0.01(-0.05%)
Dec 26, 2019 19.75 19.83 19.09 19.22 4,794,893 -0.74(-3.71%)
Dec 24, 2019 19.60 19.99 19.22 19.96 3,255,800 +0.22(+1.11%)
Dec 23, 2019 19.86 20.22 19.47 19.74 4,838,605 -0.30(-1.50%)
Dec 20, 2019 20.00 20.28 19.65 20.04 4,940,100 -0.03(-0.15%)
Dec 19, 2019 19.69 20.35 19.45 20.07 5,499,244 +0.34(+1.72%)
Dec 18, 2019 20.65 20.78 19.53 19.73 7,484,246 -0.92(-4.46%)
Dec 17, 2019 20.30 20.79 20.12 20.65 4,729,180 +0.29(+1.42%)
Dec 16, 2019 20.67 21.14 20.30 20.36 5,866,446 -0.32(-1.55%)
Dec 13, 2019 21.46 22.25 20.64 20.68 11,874,201 -0.45(-2.13%)
Dec 12, 2019 20.65 21.20 20.26 21.13 6,707,123 +0.88(+4.35%)
Dec 11, 2019 20.22 20.76 20.08 20.25 6,488,280 +0.16(+0.80%)
Dec 10, 2019 21.51 21.68 19.82 20.09 12,447,587 -1.20(-5.64%)
Dec 09, 2019 19.30 21.49 19.21 21.29 19,168,400 +2.64(+14.16%)
Dec 06, 2019 18.69 18.80 18.43 18.65 2,983,500 +0.05(+0.27%)
Dec 05, 2019 18.62 18.89 18.21 18.60 4,871,495 +0.27(+1.47%)
Dec 04, 2019 19.27 19.27 18.35 18.33 5,887,511 -0.65(-3.42%)
Dec 03, 2019 17.62 19.05 17.61 18.98 7,508,902 +0.84(+4.63%)
Dec 02, 2019 18.31 18.56 17.77 18.14 4,862,843 -0.45(-2.42%)
Nov 29, 2019 19.18 19.21 18.34 18.59 4,212,600 -0.22(-1.17%)
Nov 27, 2019 18.35 18.85 18.06 18.81 7,314,500 +0.70(+3.87%)
Nov 26, 2019 18.00 19.05 17.62 18.11 9,435,756 -0.34(-1.84%)
Nov 25, 2019 19.15 19.75 18.15 18.45 10,333,719 +0.04(+0.22%)
Nov 22, 2019 19.60 19.75 18.03 18.41 15,782,300 -1.88(-9.27%)
Nov 21, 2019 19.33 21.56 18.54 20.29 38,245,459 +2.65(+15.02%)
Nov 20, 2019 16.13 18.41 15.98 17.64 23,776,601 +2.32(+15.14%)
Nov 19, 2019 13.81 15.58 13.81 15.32 10,343,741 +1.10(+7.74%)
Nov 18, 2019 15.15 15.20 14.18 14.22 12,874,943 -1.11(-7.24%)
Nov 15, 2019 15.25 15.86 15.21 15.33 8,340,300 -0.51(-3.22%)
Nov 14, 2019 16.40 16.62 15.19 15.84 24,357,266 -2.66(-14.38%)
Nov 13, 2019 19.11 19.38 18.41 18.50 7,374,736 -0.75(-3.90%)
Nov 12, 2019 20.24 20.56 19.05 19.25 7,527,133 -1.05(-5.17%)
Nov 11, 2019 21.03 21.20 20.12 20.30 8,241,992 -1.16(-5.41%)
Nov 08, 2019 19.01 21.68 18.89 21.46 10,919,000 +2.38(+12.47%)
Nov 07, 2019 19.78 19.93 19.02 19.08 3,722,418 -0.34(-1.75%)
Nov 06, 2019 19.75 20.20 19.36 19.42 3,552,296 -0.40(-2.02%)
Nov 05, 2019 20.20 20.51 19.84 19.82 3,480,539 -0.33(-1.64%)
Nov 04, 2019 19.71 20.33 19.53 20.15 3,991,303 +0.44(+2.23%)
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.