Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 20.43 20.47 20.16 20.35 1,223,200 -0.25(-1.21%)
Nov 27, 2019 20.29 20.60 20.18 20.60 2,293,400 +0.34(+1.68%)
Nov 26, 2019 20.41 20.51 20.14 20.26 2,750,546 -0.18(-0.88%)
Nov 25, 2019 20.75 20.90 20.40 20.44 2,797,231 -0.12(-0.58%)
Nov 22, 2019 20.39 20.95 20.39 20.56 4,425,400 +0.41(+2.03%)
Nov 21, 2019 20.43 20.70 20.11 20.15 2,489,767 -0.22(-1.08%)
Nov 20, 2019 20.40 20.98 20.23 20.37 2,537,931 -0.20(-0.97%)
Nov 19, 2019 21.03 21.03 20.44 20.57 2,341,855 -0.19(-0.92%)
Nov 18, 2019 20.62 20.82 20.00 20.76 3,617,833 -0.13(-0.62%)
Nov 15, 2019 21.00 21.25 20.43 20.89 3,304,800 -0.10(-0.48%)
Nov 14, 2019 21.05 21.40 20.71 20.99 2,919,579 -0.23(-1.08%)
Nov 13, 2019 21.53 21.82 20.98 21.22 4,484,026 -0.96(-4.33%)
Nov 12, 2019 22.33 23.02 22.06 22.18 3,104,644 -0.04(-0.18%)
Nov 11, 2019 22.15 22.31 21.68 22.22 3,188,730 -0.31(-1.38%)
Nov 08, 2019 22.38 22.95 22.25 22.53 4,687,600 -0.03(-0.13%)
Nov 07, 2019 22.40 23.07 22.30 22.56 4,820,200 +0.66(+3.01%)
Nov 06, 2019 22.41 22.62 21.89 21.90 2,468,014 -0.69(-3.05%)
Nov 05, 2019 23.20 23.47 22.55 22.59 5,241,231 -0.32(-1.40%)
Nov 04, 2019 22.28 22.98 22.02 22.91 3,798,443 +1.04(+4.76%)
Nov 01, 2019 21.03 22.06 21.00 21.87 5,479,100 +1.08(+5.19%)
Oct 31, 2019 20.94 21.30 20.36 20.79 5,483,007 -0.50(-2.35%)
Oct 30, 2019 21.30 21.34 20.77 21.29 3,719,141 -0.31(-1.44%)
Oct 29, 2019 21.45 21.73 21.05 21.60 2,445,585 +0.08(+0.37%)
Oct 28, 2019 21.22 21.77 21.19 21.52 2,826,785 +0.50(+2.38%)
Oct 25, 2019 20.60 21.20 20.60 21.02 5,929,200 +0.28(+1.35%)
Oct 24, 2019 21.34 21.57 20.45 20.74 4,203,898 -0.54(-2.54%)
Oct 23, 2019 20.81 21.39 20.81 21.28 3,167,597 +0.55(+2.65%)
Oct 22, 2019 20.45 21.03 19.92 20.73 4,205,646 +0.26(+1.27%)
Oct 21, 2019 21.57 21.66 20.45 20.47 6,355,577 -1.07(-4.97%)
Oct 18, 2019 20.66 21.64 20.34 21.54 6,209,400 +1.24(+6.11%)
Oct 17, 2019 20.55 21.63 20.03 20.30 9,111,578 +1.14(+5.95%)
Oct 16, 2019 19.25 19.96 19.16 19.16 7,566,630 -0.30(-1.54%)
Oct 15, 2019 19.11 19.81 18.96 19.46 7,580,240 +0.29(+1.51%)
Oct 14, 2019 19.02 19.44 18.78 19.17 5,807,514 -0.11(-0.57%)
Oct 11, 2019 19.16 19.50 18.97 19.28 6,001,300 +0.59(+3.16%)
Oct 10, 2019 18.64 18.99 18.42 18.69 3,448,930 +0.28(+1.52%)
Oct 09, 2019 18.75 18.82 18.19 18.41 3,188,367 -0.08(-0.43%)
Oct 08, 2019 18.90 19.01 18.47 18.49 3,549,823 -0.76(-3.95%)
Oct 07, 2019 19.41 19.77 19.19 19.25 2,625,029 -0.20(-1.03%)
Oct 04, 2019 19.10 19.49 18.94 19.45 2,751,300 +0.40(+2.10%)
Oct 03, 2019 19.13 19.34 18.68 19.05 3,509,840 -0.25(-1.30%)
Oct 02, 2019 19.42 19.55 18.82 19.30 3,080,326 -0.56(-2.82%)
Oct 01, 2019 20.19 20.87 19.70 19.86 3,252,310 -0.21(-1.05%)
Sep 30, 2019 20.53 20.55 19.95 20.07 3,282,303 -0.54(-2.62%)
Sep 27, 2019 21.08 21.23 20.43 20.61 3,087,900 -0.38(-1.81%)
Sep 26, 2019 21.19 21.23 20.59 20.99 2,263,116 -0.51(-2.37%)
Sep 25, 2019 20.48 21.56 20.38 21.50 3,353,750 +0.88(+4.27%)
Sep 24, 2019 21.07 21.44 20.42 20.62 3,727,529 -0.68(-3.19%)
Sep 23, 2019 20.66 21.71 20.44 21.30 3,529,661 -0.40(-1.84%)
Sep 20, 2019 22.04 22.10 21.50 21.70 5,091,900 -0.24(-1.09%)
Sep 19, 2019 21.30 22.21 21.30 21.94 2,994,323 +0.27(+1.25%)
Sep 18, 2019 21.79 22.00 21.37 21.67 4,160,721 -0.36(-1.63%)
Sep 17, 2019 22.00 22.35 21.55 22.03 3,663,032 -0.53(-2.35%)
Sep 16, 2019 22.56 22.87 22.38 22.56 2,866,088 -0.33(-1.44%)
Sep 13, 2019 22.95 23.32 22.70 22.89 4,218,900 +0.33(+1.46%)
Sep 12, 2019 22.03 22.82 21.38 22.56 5,143,783 +0.38(+1.71%)
Sep 11, 2019 21.35 22.28 20.70 22.18 6,256,674 +1.35(+6.48%)
Sep 10, 2019 20.39 20.89 19.85 20.83 3,213,305 +0.53(+2.61%)
Sep 09, 2019 19.27 20.42 19.27 20.30 4,241,617 +1.19(+6.23%)
Sep 06, 2019 19.52 19.64 18.98 19.11 2,970,500 -0.51(-2.60%)
Sep 05, 2019 18.71 19.77 18.70 19.62 5,547,297 +1.34(+7.33%)
Sep 04, 2019 18.02 18.39 17.96 18.28 2,573,820 +0.67(+3.80%)
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.