Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.74 17.86 17.58 17.68 3,785,800 -0.14(-0.79%)
Dec 30, 2019 17.86 18.07 17.62 17.82 2,885,134 -0.01(-0.06%)
Dec 27, 2019 18.02 18.04 17.69 17.83 3,811,700 -0.10(-0.56%)
Dec 26, 2019 17.75 17.97 17.65 17.93 3,307,958 +0.29(+1.64%)
Dec 24, 2019 17.76 18.02 17.60 17.64 1,814,100 -0.02(-0.11%)
Dec 23, 2019 17.64 17.72 17.38 17.66 5,072,441 +0.07(+0.40%)
Dec 20, 2019 17.88 18.01 17.58 17.59 14,360,500 -0.21(-1.18%)
Dec 19, 2019 17.77 17.87 17.58 17.80 4,942,963 +0.07(+0.39%)
Dec 18, 2019 17.37 17.89 17.35 17.73 5,439,033 +0.41(+2.37%)
Dec 17, 2019 17.03 17.50 16.87 17.32 4,699,619 +0.27(+1.58%)
Dec 16, 2019 16.80 17.50 16.80 17.05 9,817,373 +0.36(+2.16%)
Dec 13, 2019 17.20 17.20 16.53 16.69 6,071,400 -0.33(-1.94%)
Dec 12, 2019 16.24 17.12 16.16 17.02 8,637,417 +0.85(+5.26%)
Dec 11, 2019 16.25 16.30 16.09 16.17 5,892,094 -0.46(-2.77%)
Dec 10, 2019 16.43 16.65 16.29 16.63 5,673,012 +0.25(+1.53%)
Dec 09, 2019 16.20 16.60 16.16 16.38 4,314,886 +0.11(+0.68%)
Dec 06, 2019 16.52 16.69 16.26 16.27 4,403,100 -0.03(-0.18%)
Dec 05, 2019 16.20 16.45 16.20 16.30 4,479,399 +0.25(+1.56%)
Dec 04, 2019 15.76 16.09 15.72 16.05 5,106,439 +0.35(+2.23%)
Dec 03, 2019 15.99 15.99 15.69 15.70 7,218,105 -0.49(-3.03%)
Dec 02, 2019 16.65 16.80 16.18 16.19 6,824,187 -0.42(-2.53%)
Nov 29, 2019 16.88 16.93 16.57 16.61 3,401,100 -0.30(-1.77%)
Nov 27, 2019 17.04 17.15 16.71 16.91 5,809,500 -0.11(-0.65%)
Nov 26, 2019 17.10 17.27 16.85 17.02 5,972,074 -0.14(-0.82%)
Nov 25, 2019 17.21 17.28 16.81 17.16 6,075,330 +0.22(+1.30%)
Nov 22, 2019 16.49 16.98 15.88 16.94 10,700,100 +0.72(+4.44%)
Nov 21, 2019 16.30 16.42 15.85 16.22 9,786,888 -0.06(-0.37%)
Nov 20, 2019 16.70 16.79 16.18 16.28 6,035,549 -0.50(-2.98%)
Nov 19, 2019 16.98 17.03 16.48 16.78 6,062,127 -0.52(-3.01%)
Nov 18, 2019 17.83 17.87 17.23 17.30 5,293,062 -0.44(-2.48%)
Nov 15, 2019 17.29 17.90 17.11 17.74 6,417,800 +0.59(+3.44%)
Nov 14, 2019 16.73 17.26 16.72 17.15 4,519,842 +0.41(+2.45%)
Nov 13, 2019 16.97 17.04 16.51 16.74 5,350,889 -0.42(-2.45%)
Nov 12, 2019 17.09 17.40 16.91 17.16 7,451,336 +0.07(+0.41%)
Nov 11, 2019 16.54 17.16 16.36 17.09 10,792,971 +0.41(+2.46%)
Nov 08, 2019 17.34 17.72 16.52 16.68 26,452,700 -1.38(-7.64%)
Nov 07, 2019 18.00 18.39 17.96 18.06 5,135,459 +0.33(+1.86%)
Nov 06, 2019 17.95 17.98 17.51 17.73 6,523,971 -0.20(-1.12%)
Nov 05, 2019 17.90 18.32 17.69 17.93 11,290,116 +0.39(+2.22%)
Nov 04, 2019 17.17 17.65 17.17 17.54 7,191,886 +0.60(+3.54%)
Nov 01, 2019 16.40 17.00 16.39 16.94 5,416,000 +0.68(+4.18%)
Oct 31, 2019 16.78 16.79 16.07 16.26 6,452,947 -0.62(-3.67%)
Oct 30, 2019 17.01 17.19 16.68 16.88 9,244,162 -0.20(-1.17%)
Oct 29, 2019 17.15 17.15 16.71 17.08 5,030,055 -0.12(-0.70%)
Oct 28, 2019 17.35 17.48 17.19 17.20 4,274,098 -0.13(-0.75%)
Oct 25, 2019 17.16 17.52 17.05 17.33 3,780,200 +0.01(+0.06%)
Oct 24, 2019 17.55 17.68 16.83 17.32 6,752,135 -0.24(-1.37%)
Oct 23, 2019 17.90 17.90 17.42 17.56 4,088,437 -0.30(-1.68%)
Oct 22, 2019 17.40 17.90 17.26 17.86 6,893,220 +0.50(+2.88%)
Oct 21, 2019 17.08 17.48 17.01 17.36 6,392,382 +0.48(+2.84%)
Oct 18, 2019 16.77 17.12 16.33 16.88 13,360,200 -0.69(-3.93%)
Oct 17, 2019 17.69 18.15 17.50 17.57 9,357,210 +0.02(+0.11%)
Oct 16, 2019 17.28 17.72 17.23 17.55 8,603,775 +0.23(+1.33%)
Oct 15, 2019 17.09 17.61 16.99 17.32 8,992,110 +0.29(+1.70%)
Oct 14, 2019 17.04 17.08 16.54 17.03 8,781,064 -0.12(-0.70%)
Oct 11, 2019 16.97 17.43 16.91 17.15 8,136,300 +0.50(+3.00%)
Oct 10, 2019 16.34 16.80 16.34 16.65 4,688,635 +0.38(+2.34%)
Oct 09, 2019 16.16 16.41 16.12 16.27 4,144,551 +0.25(+1.56%)
Oct 08, 2019 16.03 16.25 15.83 16.02 7,961,941 -0.55(-3.32%)
Oct 07, 2019 16.21 16.68 16.18 16.57 6,459,021 +0.34(+2.09%)
Oct 04, 2019 16.46 16.59 16.14 16.23 5,409,800 -0.28(-1.70%)
Oct 03, 2019 16.36 16.52 15.86 16.51 6,392,099 +0.06(+0.36%)
Oct 02, 2019 16.91 16.97 16.33 16.45 7,303,897 -0.61(-3.58%)
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.