Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 18.60 21.41 18.50 21.09 16,360,600 +2.30(+12.24%)
Dec 30, 2019 19.05 19.31 18.48 18.79 6,306,373 -0.42(-2.19%)
Dec 27, 2019 19.43 19.63 19.01 19.21 5,401,000 -0.01(-0.05%)
Dec 26, 2019 19.75 19.83 19.09 19.22 4,794,893 -0.74(-3.71%)
Dec 24, 2019 19.60 19.99 19.22 19.96 3,255,800 +0.22(+1.11%)
Dec 23, 2019 19.86 20.22 19.47 19.74 4,838,605 -0.30(-1.50%)
Dec 20, 2019 20.00 20.28 19.65 20.04 4,940,100 -0.03(-0.15%)
Dec 19, 2019 19.69 20.35 19.45 20.07 5,499,244 +0.34(+1.72%)
Dec 18, 2019 20.65 20.78 19.53 19.73 7,484,246 -0.92(-4.46%)
Dec 17, 2019 20.30 20.79 20.12 20.65 4,729,180 +0.29(+1.42%)
Dec 16, 2019 20.67 21.14 20.30 20.36 5,866,446 -0.32(-1.55%)
Dec 13, 2019 21.46 22.25 20.64 20.68 11,874,201 -0.45(-2.13%)
Dec 12, 2019 20.65 21.20 20.26 21.13 6,707,123 +0.88(+4.35%)
Dec 11, 2019 20.22 20.76 20.08 20.25 6,488,280 +0.16(+0.80%)
Dec 10, 2019 21.51 21.68 19.82 20.09 12,447,587 -1.20(-5.64%)
Dec 09, 2019 19.30 21.49 19.21 21.29 19,168,400 +2.64(+14.16%)
Dec 06, 2019 18.69 18.80 18.43 18.65 2,983,500 +0.05(+0.27%)
Dec 05, 2019 18.62 18.89 18.21 18.60 4,871,495 +0.27(+1.47%)
Dec 04, 2019 19.27 19.27 18.35 18.33 5,887,511 -0.65(-3.42%)
Dec 03, 2019 17.62 19.05 17.61 18.98 7,508,902 +0.84(+4.63%)
Dec 02, 2019 18.31 18.56 17.77 18.14 4,862,843 -0.45(-2.42%)
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%)
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.