Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.73 18.79 18.18 18.38 24,963,000 -0.50(-2.65%)
Jan 30, 2020 18.81 18.97 18.58 18.88 17,157,784 -0.02(-0.11%)
Jan 29, 2020 19.15 19.27 18.93 18.90 18,138,353 -0.09(-0.47%)
Jan 28, 2020 18.80 19.11 18.70 18.99 23,573,706 +0.37(+1.99%)
Jan 27, 2020 18.47 18.77 18.27 18.62 19,036,622 -0.43(-2.26%)
Jan 24, 2020 19.71 19.75 18.84 19.05 32,866,600 -0.20(-1.04%)
Jan 23, 2020 19.18 19.43 18.91 19.25 24,786,019 +0.15(+0.79%)
Jan 22, 2020 19.23 19.53 19.06 19.10 23,390,933 +0.10(+0.53%)
Jan 21, 2020 19.02 19.25 18.77 19.00 24,775,547 -0.11(-0.58%)
Jan 17, 2020 19.10 19.29 18.76 19.11 46,317,200 +0.86(+4.71%)
Jan 16, 2020 18.02 18.41 17.78 18.25 27,050,628 +0.06(+0.33%)
Jan 15, 2020 18.00 18.52 17.97 18.19 23,354,578 +0.20(+1.11%)
Jan 14, 2020 17.99 18.09 17.67 17.99 25,390,112 -0.01(-0.06%)
Jan 13, 2020 17.48 18.00 17.30 18.00 22,393,814 +0.59(+3.39%)
Jan 10, 2020 17.66 17.73 17.28 17.41 25,643,200 -0.04(-0.23%)
Jan 09, 2020 17.29 17.93 17.04 17.45 62,714,087 +0.78(+4.68%)
Jan 08, 2020 16.98 17.01 16.65 16.67 15,600,972 -0.36(-2.11%)
Jan 07, 2020 16.87 17.07 16.55 17.03 21,173,537 +0.25(+1.49%)
Jan 06, 2020 16.65 16.79 16.41 16.78 15,952,614 +0.03(+0.18%)
Jan 03, 2020 16.43 17.10 16.35 16.75 19,783,600 -0.03(-0.18%)
Jan 02, 2020 16.62 16.95 16.46 16.78 26,062,670 +0.45(+2.76%)
Dec 31, 2019 15.78 16.35 15.77 16.33 18,055,200 +0.44(+2.77%)
Dec 30, 2019 16.05 16.17 15.68 15.89 15,608,237 -0.14(-0.87%)
Dec 27, 2019 16.08 16.18 15.78 16.03 15,000,000 +0.06(+0.38%)
Dec 26, 2019 15.60 16.18 15.50 15.97 22,685,834 +0.36(+2.31%)
Dec 24, 2019 15.53 15.65 15.38 15.61 8,907,800 +0.12(+0.77%)
Dec 23, 2019 15.55 15.59 15.23 15.49 19,963,219 -0.06(-0.39%)
Dec 20, 2019 15.54 15.74 15.29 15.55 24,978,300 +0.09(+0.58%)
Dec 19, 2019 15.05 15.47 15.00 15.46 21,114,352 +0.35(+2.32%)
Dec 18, 2019 15.07 15.39 15.06 15.11 16,819,977 +0.01(+0.07%)
Dec 17, 2019 15.10 15.42 15.05 15.10 23,282,878 -0.01(-0.07%)
Dec 16, 2019 15.21 15.23 14.85 15.11 27,285,311 +0.02(+0.13%)
Dec 13, 2019 14.75 15.19 14.58 15.09 27,837,400 +0.64(+4.43%)
Dec 12, 2019 14.16 14.47 14.07 14.45 16,423,148 +0.22(+1.55%)
Dec 11, 2019 14.01 14.25 13.96 14.23 11,696,870 +0.14(+0.99%)
Dec 10, 2019 14.23 14.33 13.97 14.09 20,375,037 -0.14(-0.98%)
Dec 09, 2019 14.64 14.89 14.21 14.23 20,197,202 -0.51(-3.46%)
Dec 06, 2019 14.86 14.95 14.70 14.74 11,223,600 +0.06(+0.41%)
Dec 05, 2019 15.05 15.16 14.66 14.68 11,970,821 -0.32(-2.13%)
Dec 04, 2019 14.99 15.08 14.81 15.00 11,201,766 +0.08(+0.54%)
Dec 03, 2019 14.22 14.98 14.16 14.92 19,239,559 +0.32(+2.19%)
Dec 02, 2019 15.25 15.28 14.54 14.60 25,282,045 -0.65(-4.26%)
Nov 29, 2019 15.23 15.36 15.19 15.25 6,311,100 -0.10(-0.65%)
Nov 27, 2019 15.53 15.53 15.23 15.35 11,531,600 -0.11(-0.71%)
Nov 26, 2019 15.46 15.55 15.16 15.46 20,537,257 -0.04(-0.26%)
Nov 25, 2019 15.59 15.90 15.49 15.50 25,666,864 +0.24(+1.57%)
Nov 22, 2019 15.18 15.50 15.01 15.26 20,997,300 +0.18(+1.19%)
Nov 21, 2019 15.33 15.63 15.06 15.08 21,546,043 -0.23(-1.50%)
Nov 20, 2019 15.07 15.52 15.01 15.31 20,996,550 +0.15(+0.99%)
Nov 19, 2019 14.58 15.26 14.39 15.16 24,825,037 +0.47(+3.20%)
Nov 18, 2019 14.08 14.74 14.04 14.69 33,294,331 +0.75(+5.38%)
Nov 15, 2019 14.48 14.60 13.50 13.94 33,510,200 -0.43(-2.99%)
Nov 14, 2019 14.42 14.59 14.21 14.37 16,340,505 -0.10(-0.69%)
Nov 13, 2019 14.38 14.64 14.34 14.47 8,441,384 +0.09(+0.63%)
Nov 12, 2019 14.38 14.64 14.32 14.38 13,013,252 +0.01(+0.07%)
Nov 11, 2019 14.13 14.41 13.96 14.37 13,118,350 +0.18(+1.27%)
Nov 08, 2019 14.18 14.52 14.09 14.19 14,253,100 +0.03(+0.21%)
Nov 07, 2019 14.41 14.70 14.14 14.16 17,180,520 -0.25(-1.73%)
Nov 06, 2019 14.87 14.88 14.23 14.41 23,008,053 -0.40(-2.70%)
Nov 05, 2019 15.32 15.35 14.81 14.81 18,628,900 -0.54(-3.52%)
Nov 04, 2019 15.31 15.38 15.15 15.35 17,364,061 +0.17(+1.12%)
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.