Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.74 21.81 21.10 21.29 854,400 -0.41(-1.89%)
Jan 30, 2020 21.63 21.98 21.43 21.70 1,310,088 -0.16(-0.73%)
Jan 29, 2020 22.05 22.20 21.64 21.86 491,835 -0.15(-0.68%)
Jan 28, 2020 22.29 22.40 21.96 22.01 649,889 -0.11(-0.50%)
Jan 27, 2020 21.72 22.47 21.64 22.12 1,321,889 -0.13(-0.58%)
Jan 24, 2020 22.73 22.82 21.89 22.25 823,100 -0.47(-2.07%)
Jan 23, 2020 22.52 22.76 22.27 22.72 732,801 -0.01(-0.04%)
Jan 22, 2020 23.39 23.39 22.61 22.73 711,490 -0.46(-1.98%)
Jan 21, 2020 23.23 23.38 22.94 23.19 960,717 -0.31(-1.32%)
Jan 17, 2020 23.37 23.58 23.10 23.50 1,144,400 +0.24(+1.03%)
Jan 16, 2020 22.66 23.36 22.53 23.26 1,410,113 +0.81(+3.61%)
Jan 15, 2020 22.34 22.59 22.14 22.45 759,483 -0.07(-0.31%)
Jan 14, 2020 22.58 22.83 22.41 22.52 810,081 -0.06(-0.27%)
Jan 13, 2020 22.73 22.82 22.32 22.58 876,756 -0.16(-0.70%)
Jan 10, 2020 22.50 22.92 22.22 22.74 1,075,900 +0.16(+0.71%)
Jan 09, 2020 22.22 22.59 21.95 22.58 813,635 +0.32(+1.44%)
Jan 08, 2020 22.59 22.80 22.18 22.26 775,005 -0.21(-0.93%)
Jan 07, 2020 22.15 22.57 22.00 22.47 982,807 +0.24(+1.08%)
Jan 06, 2020 21.89 22.63 21.84 22.23 1,226,665 +0.20(+0.91%)
Jan 03, 2020 21.84 22.30 21.75 22.03 845,700 -0.18(-0.81%)
Jan 02, 2020 22.38 22.45 21.92 22.21 937,366 -0.17(-0.76%)
Dec 31, 2019 22.28 22.69 22.13 22.38 801,000 +0.07(+0.31%)
Dec 30, 2019 22.05 22.48 21.79 22.31 657,029 +0.36(+1.64%)
Dec 27, 2019 22.23 22.28 21.80 21.95 664,200 -0.16(-0.72%)
Dec 26, 2019 22.17 22.52 21.92 22.11 654,369 +0.10(+0.45%)
Dec 24, 2019 21.97 22.15 21.86 22.01 231,200 +0.08(+0.36%)
Dec 23, 2019 22.08 22.09 21.75 21.93 602,289 +0.00(+0.00%)
Dec 20, 2019 21.95 22.18 21.79 21.93 3,178,000 +0.05(+0.23%)
Dec 19, 2019 21.79 21.99 21.55 21.88 1,170,934 +0.09(+0.41%)
Dec 18, 2019 21.44 21.90 21.25 21.79 1,546,131 +0.43(+2.01%)
Dec 17, 2019 20.96 21.42 20.60 21.36 3,113,860 +1.64(+8.32%)
Dec 16, 2019 20.17 20.17 19.69 19.72 1,087,808 -0.13(-0.65%)
Dec 13, 2019 20.30 20.32 19.69 19.85 1,087,000 -0.48(-2.36%)
Dec 12, 2019 19.67 20.38 19.50 20.33 1,181,211 +0.71(+3.62%)
Dec 11, 2019 19.64 19.71 19.42 19.62 888,812 -0.18(-0.91%)
Dec 10, 2019 19.48 19.86 19.37 19.80 896,864 +0.08(+0.41%)
Dec 09, 2019 19.28 19.82 19.22 19.72 1,196,585 +0.35(+1.81%)
Dec 06, 2019 19.20 19.48 19.07 19.37 1,398,500 +0.44(+2.32%)
Dec 05, 2019 18.94 19.14 18.85 18.93 1,173,428 +0.04(+0.21%)
Dec 04, 2019 18.66 19.16 18.64 18.89 1,777,755 +0.40(+2.16%)
Dec 03, 2019 18.92 19.75 18.43 18.49 2,970,014 -0.66(-3.45%)
Dec 02, 2019 19.25 19.42 18.89 19.15 2,817,559 -0.10(-0.52%)
Nov 29, 2019 19.65 19.76 19.21 19.25 976,400 -0.28(-1.43%)
Nov 27, 2019 18.05 20.39 17.77 19.53 8,035,200 +0.45(+2.36%)
Nov 26, 2019 18.49 19.32 18.45 19.08 3,962,068 +0.64(+3.47%)
Nov 25, 2019 18.14 18.50 17.86 18.44 2,797,040 +0.42(+2.33%)
Nov 22, 2019 17.50 18.14 17.23 18.02 1,585,500 +0.76(+4.40%)
Nov 21, 2019 17.28 17.41 16.91 17.26 1,350,763 +0.07(+0.41%)
Nov 20, 2019 17.55 17.61 17.10 17.19 1,305,512 -0.57(-3.21%)
Nov 19, 2019 17.85 17.99 17.45 17.76 1,172,792 -0.31(-1.72%)
Nov 18, 2019 18.00 18.17 17.67 18.07 797,942 +0.08(+0.44%)
Nov 15, 2019 17.66 17.99 17.32 17.99 853,500 +0.43(+2.45%)
Nov 14, 2019 17.58 17.78 17.44 17.56 580,906 +0.08(+0.46%)
Nov 13, 2019 17.55 17.67 17.16 17.48 815,310 -0.28(-1.58%)
Nov 12, 2019 18.00 18.25 17.71 17.76 717,999 -0.23(-1.28%)
Nov 11, 2019 17.78 18.03 17.59 17.99 550,697 +0.07(+0.39%)
Nov 08, 2019 18.22 18.33 17.80 17.92 772,700 -0.44(-2.40%)
Nov 07, 2019 18.51 18.89 17.87 18.36 1,503,885 +0.11(+0.60%)
Nov 06, 2019 18.17 18.27 17.87 18.25 870,745 +0.08(+0.44%)
Nov 05, 2019 17.91 18.34 17.90 18.17 1,433,129 +0.45(+2.54%)
Nov 04, 2019 17.44 17.76 17.20 17.72 698,035 +0.49(+2.84%)
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.