Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 20.24 20.28 19.97 20.16 1,234,947 -0.25(-1.21%)
Nov 27, 2019 20.10 20.40 19.99 20.40 2,315,425 +0.34(+1.68%)
Nov 26, 2019 20.22 20.31 19.95 20.07 2,776,961 -0.18(-0.88%)
Nov 25, 2019 20.55 20.70 20.21 20.25 2,824,094 -0.12(-0.58%)
Nov 22, 2019 20.20 20.75 20.20 20.36 4,467,900 +0.41(+2.03%)
Nov 21, 2019 20.24 20.50 19.91 19.96 2,513,678 -0.22(-1.08%)
Nov 20, 2019 20.21 20.78 20.04 20.18 2,562,304 -0.20(-0.97%)
Nov 19, 2019 20.83 20.83 20.25 20.37 2,364,345 -0.19(-0.92%)
Nov 18, 2019 20.42 20.62 19.81 20.56 3,652,577 -0.13(-0.62%)
Nov 15, 2019 20.80 21.05 20.24 20.69 3,336,538 -0.10(-0.48%)
Nov 14, 2019 20.85 21.20 20.51 20.79 2,947,617 -0.23(-1.08%)
Nov 13, 2019 21.33 21.61 20.78 21.02 4,527,089 -0.95(-4.33%)
Nov 12, 2019 22.12 22.80 21.85 21.97 3,134,460 -0.04(-0.18%)
Nov 11, 2019 21.94 22.10 21.47 22.01 3,219,353 -0.31(-1.38%)
Nov 08, 2019 22.17 22.73 22.04 22.32 4,732,618 -0.03(-0.13%)
Nov 07, 2019 22.19 22.85 22.09 22.35 4,866,492 +0.65(+3.01%)
Nov 06, 2019 22.20 22.40 21.68 21.69 2,491,716 -0.68(-3.05%)
Nov 05, 2019 22.98 23.25 22.34 22.38 5,291,566 -0.32(-1.40%)
Nov 04, 2019 22.07 22.77 21.81 22.69 3,834,922 +1.03(+4.76%)
Nov 01, 2019 20.83 21.85 20.80 21.66 5,531,719 +1.07(+5.20%)
Oct 31, 2019 20.74 21.10 20.17 20.59 5,535,664 -0.50(-2.35%)
Oct 30, 2019 21.10 21.14 20.58 21.09 3,754,858 -0.31(-1.43%)
Oct 29, 2019 21.25 21.52 20.85 21.39 2,469,071 +0.08(+0.37%)
Oct 28, 2019 21.02 21.56 20.99 21.32 2,853,932 +0.50(+2.38%)
Oct 25, 2019 20.40 21.00 20.40 20.82 5,986,142 +0.28(+1.35%)
Oct 24, 2019 21.14 21.36 20.25 20.54 4,244,271 -0.53(-2.54%)
Oct 23, 2019 20.61 21.19 20.61 21.08 3,198,017 +0.54(+2.65%)
Oct 22, 2019 20.26 20.83 19.73 20.53 4,246,036 +0.26(+1.27%)
Oct 21, 2019 21.36 21.45 20.26 20.28 6,416,614 -1.06(-4.97%)
Oct 18, 2019 20.46 21.43 20.15 21.34 6,269,033 +1.23(+6.11%)
Oct 17, 2019 20.35 21.42 19.84 20.11 9,199,083 +1.13(+5.95%)
Oct 16, 2019 19.07 19.77 18.98 18.98 7,639,298 -0.30(-1.54%)
Oct 15, 2019 18.93 19.62 18.78 19.27 7,653,038 +0.29(+1.51%)
Oct 14, 2019 18.84 19.26 18.60 18.99 5,863,287 -0.11(-0.57%)
Oct 11, 2019 18.98 19.31 18.79 19.10 6,058,935 +0.58(+3.16%)
Oct 10, 2019 18.46 18.81 18.24 18.51 3,482,052 +0.28(+1.52%)
Oct 09, 2019 18.57 18.64 18.02 18.23 3,218,987 -0.08(-0.43%)
Oct 08, 2019 18.72 18.83 18.29 18.31 3,583,914 -0.75(-3.95%)
Oct 07, 2019 19.23 19.58 19.01 19.07 2,650,239 -0.20(-1.03%)
Oct 04, 2019 18.92 19.30 18.76 19.27 2,777,722 +0.40(+2.10%)
Oct 03, 2019 18.95 19.16 18.50 18.87 3,543,547 -0.25(-1.30%)
Oct 02, 2019 19.24 19.36 18.64 19.12 3,109,908 -0.55(-2.82%)
Oct 01, 2019 20.00 20.67 19.51 19.67 3,283,544 -0.21(-1.05%)
Sep 30, 2019 20.33 20.35 19.76 19.88 3,313,825 -0.53(-2.62%)
Sep 27, 2019 20.88 21.03 20.24 20.41 3,117,555 -0.38(-1.81%)
Sep 26, 2019 20.99 21.03 20.39 20.79 2,284,850 -0.51(-2.37%)
Sep 25, 2019 20.29 21.35 20.19 21.30 3,385,958 +0.87(+4.27%)
Sep 24, 2019 20.87 21.24 20.23 20.42 3,763,327 -0.67(-3.19%)
Sep 23, 2019 20.46 21.50 20.25 21.10 3,563,558 -0.40(-1.84%)
Sep 20, 2019 21.83 21.89 21.30 21.49 5,140,801 -0.24(-1.09%)
Sep 19, 2019 21.10 22.00 21.10 21.73 3,023,079 +0.27(+1.25%)
Sep 18, 2019 21.58 21.79 21.17 21.46 4,200,679 -0.36(-1.63%)
Sep 17, 2019 21.79 22.14 21.34 21.82 3,698,210 -0.53(-2.35%)
Sep 16, 2019 22.35 22.65 22.17 22.35 2,893,613 -0.33(-1.44%)
Sep 13, 2019 22.73 23.10 22.48 22.67 4,259,417 +0.33(+1.46%)
Sep 12, 2019 21.82 22.60 21.18 22.35 5,193,182 +0.38(+1.71%)
Sep 11, 2019 21.15 22.07 20.50 21.97 6,316,761 +1.34(+6.48%)
Sep 10, 2019 20.20 20.69 19.66 20.63 3,244,164 +0.53(+2.61%)
Sep 09, 2019 19.09 20.23 19.09 20.11 4,282,352 +1.18(+6.23%)
Sep 06, 2019 19.33 19.45 18.80 18.93 2,999,027 -0.51(-2.60%)
Sep 05, 2019 18.53 19.58 18.52 19.43 5,600,571 +1.33(+7.33%)
Sep 04, 2019 17.85 18.22 17.79 18.11 2,598,538 +0.66(+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.