Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 19.68 20.18 19.52 19.71 3,441,600 -0.25(-1.25%)
Oct 31, 2019 20.05 20.09 19.42 19.96 3,773,944 -0.20(-0.99%)
Oct 30, 2019 20.52 20.88 20.05 20.16 2,650,031 -0.41(-1.99%)
Oct 29, 2019 21.35 21.40 20.55 20.57 3,221,589 -1.07(-4.94%)
Oct 28, 2019 22.05 22.48 21.62 21.64 3,040,588 -0.28(-1.28%)
Oct 25, 2019 21.54 22.31 21.32 21.92 3,254,700 +0.26(+1.20%)
Oct 24, 2019 21.75 22.02 21.35 21.66 3,105,881 -0.09(-0.41%)
Oct 23, 2019 21.01 21.90 20.72 21.75 3,962,251 +0.60(+2.84%)
Oct 22, 2019 20.25 21.18 20.04 21.15 3,768,973 +0.80(+3.93%)
Oct 21, 2019 20.25 20.57 19.72 20.35 3,843,766 +0.14(+0.69%)
Oct 18, 2019 20.87 20.89 19.61 20.21 5,156,100 -0.55(-2.65%)
Oct 17, 2019 20.75 20.91 19.86 20.76 7,007,017 +1.03(+5.22%)
Oct 16, 2019 20.13 20.19 19.14 19.73 4,797,654 -0.37(-1.84%)
Oct 15, 2019 19.11 20.43 19.02 20.10 6,743,012 +1.24(+6.57%)
Oct 14, 2019 19.25 19.46 17.89 18.86 9,535,437 -0.57(-2.93%)
Oct 11, 2019 20.00 20.88 19.26 19.43 10,867,400 -0.99(-4.85%)
Oct 10, 2019 22.15 22.32 20.42 20.42 9,306,583 -2.08(-9.24%)
Oct 09, 2019 22.80 23.17 22.38 22.50 2,522,205 -0.22(-0.97%)
Oct 08, 2019 21.92 23.09 21.38 22.72 4,755,504 +0.49(+2.20%)
Oct 07, 2019 22.69 22.76 21.91 22.23 3,332,944 -0.69(-3.01%)
Oct 04, 2019 23.60 23.75 22.73 22.92 4,081,000 -0.46(-1.97%)
Oct 03, 2019 21.98 23.43 21.52 23.38 5,701,257 +1.40(+6.37%)
Oct 02, 2019 21.46 22.58 20.52 21.98 8,135,936 +0.15(+0.69%)
Oct 01, 2019 22.91 22.91 21.62 21.83 5,847,877 -1.10(-4.80%)
Sep 30, 2019 23.75 23.75 22.41 22.93 5,436,173 -0.90(-3.78%)
Sep 27, 2019 23.95 25.12 23.71 23.83 5,285,500 -0.91(-3.68%)
Sep 26, 2019 25.37 25.41 24.10 24.74 3,440,743 +0.05(+0.20%)
Sep 25, 2019 24.01 24.72 23.10 24.69 3,859,054 +0.61(+2.53%)
Sep 24, 2019 25.60 25.65 23.85 24.08 4,808,803 -1.67(-6.49%)
Sep 23, 2019 25.24 26.05 25.02 25.75 2,871,846 +0.19(+0.74%)
Sep 20, 2019 26.15 26.40 25.00 25.56 5,574,000 -0.78(-2.96%)
Sep 19, 2019 28.63 28.75 26.27 26.34 5,749,710 -2.45(-8.51%)
Sep 18, 2019 28.35 28.89 28.22 28.79 2,849,789 +0.42(+1.48%)
Sep 17, 2019 28.30 28.63 27.78 28.37 3,148,669 +0.61(+2.20%)
Sep 16, 2019 27.29 28.74 27.19 27.76 3,846,774 +0.30(+1.09%)
Sep 13, 2019 26.75 27.48 26.54 27.46 2,552,000 +0.93(+3.51%)
Sep 12, 2019 26.72 27.26 26.52 26.53 2,497,703 -0.87(-3.18%)
Sep 11, 2019 27.37 27.89 26.97 27.40 2,906,377 -0.03(-0.11%)
Sep 10, 2019 26.92 27.59 26.36 27.43 3,534,116 +0.20(+0.73%)
Sep 09, 2019 28.25 28.41 26.81 27.23 4,608,782 -0.43(-1.55%)
Sep 06, 2019 26.86 28.16 26.27 27.66 7,534,900 +1.26(+4.77%)
Sep 05, 2019 24.97 26.53 24.76 26.40 7,463,800 +1.82(+7.40%)
Sep 04, 2019 25.13 25.43 24.02 24.58 5,686,937 -0.30(-1.21%)
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.