Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.59 16.65 16.41 16.48 18,755,396 -0.33(-1.94%)
Jan 30, 2020 16.45 16.82 16.36 16.81 10,928,117 +0.18(+1.06%)
Jan 29, 2020 16.83 16.98 16.63 16.63 9,582,830 -0.19(-1.10%)
Jan 28, 2020 16.71 16.95 16.63 16.82 10,139,639 +0.22(+1.33%)
Jan 27, 2020 16.59 16.75 16.48 16.60 11,819,865 -0.40(-2.33%)
Jan 24, 2020 17.57 17.57 16.85 16.99 10,621,186 -0.48(-2.72%)
Jan 23, 2020 17.41 17.68 17.07 17.47 16,738,701 +0.18(+1.07%)
Jan 22, 2020 17.24 17.31 17.14 17.28 13,727,111 +0.11(+0.62%)
Jan 21, 2020 17.16 17.32 17.06 17.18 13,177,613 -0.08(-0.46%)
Jan 17, 2020 17.21 17.27 17.11 17.26 10,996,253 +0.16(+0.93%)
Jan 16, 2020 17.01 17.15 16.93 17.10 8,870,261 +0.21(+1.25%)
Jan 15, 2020 17.01 17.03 16.80 16.89 12,824,092 -0.29(-1.69%)
Jan 14, 2020 17.18 17.34 17.11 17.18 11,488,514 +0.02(+0.10%)
Jan 13, 2020 17.17 17.20 17.03 17.16 9,881,318 +0.03(+0.15%)
Jan 10, 2020 17.35 17.36 17.08 17.13 7,831,227 -0.21(-1.22%)
Jan 09, 2020 17.43 17.46 17.25 17.35 8,896,160 +0.04(+0.20%)
Jan 08, 2020 17.16 17.42 17.12 17.31 12,148,439 +0.17(+0.98%)
Jan 07, 2020 17.25 17.30 17.05 17.14 9,743,491 -0.13(-0.76%)
Jan 06, 2020 17.28 17.33 17.15 17.27 10,472,799 -0.26(-1.51%)
Jan 03, 2020 17.55 17.64 17.42 17.54 7,831,454 -0.31(-1.73%)
Jan 02, 2020 17.94 17.94 17.63 17.85 12,605,359 +0.02(+0.10%)
Dec 31, 2019 17.80 17.93 17.75 17.83 7,000,381 +0.02(+0.10%)
Dec 30, 2019 18.01 18.01 17.79 17.81 6,072,995 -0.05(-0.30%)
Dec 27, 2019 17.98 18.01 17.82 17.86 5,445,851 -0.08(-0.44%)
Dec 26, 2019 17.95 17.98 17.85 17.94 4,065,312 +0.02(+0.10%)
Dec 24, 2019 17.85 17.93 17.82 17.93 4,957,265 +0.09(+0.49%)
Dec 23, 2019 17.97 17.97 17.83 17.84 6,747,139 -0.13(-0.74%)
Dec 20, 2019 17.98 18.08 17.83 17.97 16,265,469 +0.16(+0.89%)
Dec 19, 2019 17.94 17.94 17.75 17.81 7,944,034 -0.08(-0.44%)
Dec 18, 2019 18.01 18.05 17.86 17.89 11,116,214 -0.04(-0.25%)
Dec 17, 2019 17.77 18.04 17.69 17.94 10,477,607 +0.22(+1.24%)
Dec 16, 2019 17.78 17.87 17.68 17.72 15,599,673 +0.04(+0.25%)
Dec 13, 2019 17.85 18.00 17.59 17.67 8,292,455 -0.29(-1.62%)
Dec 12, 2019 17.42 17.97 17.35 17.96 11,592,908 +0.65(+3.77%)
Dec 11, 2019 17.38 17.44 17.27 17.31 6,500,878 -0.05(-0.30%)
Dec 10, 2019 17.25 17.44 17.19 17.36 9,634,100 +0.06(+0.36%)
Dec 09, 2019 17.27 17.35 17.20 17.30 9,647,542 -0.02(-0.10%)
Dec 06, 2019 17.24 17.42 17.24 17.32 12,829,927 +0.32(+1.87%)
Dec 05, 2019 16.90 17.02 16.80 17.00 7,990,021 +0.18(+1.10%)
Dec 04, 2019 16.63 16.90 16.56 16.82 8,837,490 +0.28(+1.70%)
Dec 03, 2019 16.55 16.58 16.33 16.53 8,720,166 -0.26(-1.52%)
Dec 02, 2019 17.03 17.12 16.78 16.79 10,030,529 -0.13(-0.76%)
Nov 29, 2019 16.94 17.05 16.90 16.92 4,365,479 -0.05(-0.31%)
Nov 27, 2019 16.93 17.01 16.83 16.97 6,973,031 +0.14(+0.83%)
Nov 26, 2019 16.85 16.93 16.77 16.83 8,957,578 -0.11(-0.67%)
Nov 25, 2019 16.84 17.01 16.80 16.94 10,661,517 +0.14(+0.83%)
Nov 22, 2019 16.70 16.93 16.68 16.80 6,982,888 +0.14(+0.84%)
Nov 21, 2019 16.71 16.74 16.48 16.66 8,206,059 +0.02(+0.10%)
Nov 20, 2019 16.64 16.69 16.46 16.65 10,627,428 -0.03(-0.16%)
Nov 19, 2019 16.62 16.68 16.44 16.67 10,350,936 +0.12(+0.74%)
Nov 18, 2019 16.48 16.59 16.42 16.55 6,990,045 +0.00(+0.00%)
Nov 15, 2019 16.54 16.59 16.45 16.55 6,906,556 +0.09(+0.53%)
Nov 14, 2019 16.41 16.48 16.30 16.46 7,863,672 -0.01(-0.05%)
Nov 13, 2019 16.55 16.61 16.37 16.47 9,469,130 -0.28(-1.67%)
Nov 12, 2019 16.75 16.86 16.66 16.75 9,366,742 +0.00(+0.00%)
Nov 11, 2019 16.75 16.91 16.73 16.75 10,164,742 -0.14(-0.83%)
Nov 08, 2019 16.79 16.94 16.72 16.89 7,379,562 +0.05(+0.31%)
Nov 07, 2019 16.84 17.00 16.78 16.84 10,117,845 +0.15(+0.89%)
Nov 06, 2019 16.60 16.69 16.49 16.69 9,670,438 -0.05(-0.31%)
Nov 05, 2019 16.58 16.87 16.54 16.74 13,917,254 +0.20(+1.21%)
Nov 04, 2019 16.09 16.55 16.09 16.54 15,188,133 +0.58(+3.66%)
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.