Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.86 22.17 21.75 22.10 207,600 +0.27(+1.24%)
Dec 30, 2019 21.89 22.02 21.64 21.83 139,063 +0.03(+0.16%)
Dec 27, 2019 21.87 21.97 21.77 21.80 160,500 -0.09(-0.43%)
Dec 26, 2019 22.23 22.27 21.85 21.89 148,216 -0.28(-1.26%)
Dec 24, 2019 22.24 22.27 22.08 22.17 76,400 -0.03(-0.14%)
Dec 23, 2019 22.73 22.73 22.13 22.20 190,662 -0.55(-2.42%)
Dec 20, 2019 22.45 22.78 22.09 22.75 520,300 +0.41(+1.84%)
Dec 19, 2019 22.46 22.54 22.08 22.34 381,569 -0.05(-0.22%)
Dec 18, 2019 22.55 22.55 22.24 22.39 228,453 -0.03(-0.13%)
Dec 17, 2019 22.07 22.43 22.07 22.42 367,498 +0.21(+0.95%)
Dec 16, 2019 21.93 22.31 21.85 22.21 262,447 +0.53(+2.44%)
Dec 13, 2019 22.00 22.02 21.59 21.68 307,500 -0.26(-1.19%)
Dec 12, 2019 21.66 22.04 21.56 21.94 289,334 +0.41(+1.90%)
Dec 11, 2019 21.45 21.57 21.30 21.53 183,932 +0.10(+0.47%)
Dec 10, 2019 21.34 21.67 21.34 21.43 151,166 +0.12(+0.56%)
Dec 09, 2019 21.51 21.61 21.26 21.31 239,074 -0.13(-0.61%)
Dec 06, 2019 21.61 21.64 21.28 21.44 277,300 +0.07(+0.33%)
Dec 05, 2019 21.50 21.59 21.26 21.37 185,115 -0.06(-0.30%)
Dec 04, 2019 21.29 21.55 21.21 21.43 294,165 +0.14(+0.68%)
Dec 03, 2019 21.00 21.37 20.87 21.29 240,702 +0.21(+1.00%)
Dec 02, 2019 21.39 21.48 21.07 21.08 284,886 -0.21(-0.99%)
Nov 29, 2019 21.19 21.42 21.16 21.29 128,400 +0.00(+0.00%)
Nov 27, 2019 21.36 21.36 21.05 21.29 143,300 +0.03(+0.14%)
Nov 26, 2019 20.83 21.27 20.83 21.26 185,370 +0.43(+2.06%)
Nov 25, 2019 20.55 21.05 20.55 20.83 301,237 +0.36(+1.76%)
Nov 22, 2019 20.43 20.55 20.30 20.47 275,800 +0.04(+0.20%)
Nov 21, 2019 20.56 20.59 20.08 20.43 257,314 -0.04(-0.20%)
Nov 20, 2019 20.81 20.92 20.37 20.47 266,932 -0.42(-1.99%)
Nov 19, 2019 20.70 21.18 20.58 20.89 352,369 +0.29(+1.38%)
Nov 18, 2019 21.05 21.08 20.47 20.60 232,383 -0.52(-2.46%)
Nov 15, 2019 21.48 21.71 21.08 21.12 191,200 -0.25(-1.17%)
Nov 14, 2019 21.67 21.75 21.32 21.37 154,140 -0.35(-1.61%)
Nov 13, 2019 21.71 21.77 21.51 21.72 193,061 -0.03(-0.14%)
Nov 12, 2019 21.77 21.96 21.43 21.75 796,660 -0.12(-0.55%)
Nov 11, 2019 21.93 22.08 21.87 21.87 183,614 -0.25(-1.13%)
Nov 08, 2019 21.68 22.14 21.62 22.12 227,700 +0.38(+1.72%)
Nov 07, 2019 22.04 22.21 21.64 21.75 305,063 -0.12(-0.53%)
Nov 06, 2019 21.63 21.91 21.56 21.86 200,289 +0.22(+1.02%)
Nov 05, 2019 21.86 22.14 21.55 21.64 249,306 -0.27(-1.23%)
Nov 04, 2019 21.91 22.01 21.58 21.91 292,139 +0.11(+0.50%)
Nov 01, 2019 21.44 22.13 21.23 21.80 370,800 +0.48(+2.25%)
Oct 31, 2019 21.28 21.92 20.36 21.32 824,971 -1.12(-4.99%)
Oct 30, 2019 22.54 22.63 22.25 22.44 267,699 -0.09(-0.40%)
Oct 29, 2019 22.17 22.65 22.13 22.53 277,795 +0.33(+1.49%)
Oct 28, 2019 21.80 22.56 21.80 22.20 329,404 +0.51(+2.35%)
Oct 25, 2019 21.68 21.87 21.66 21.69 1,149,500 -0.03(-0.16%)
Oct 24, 2019 22.07 22.15 21.66 21.73 327,401 -0.31(-1.38%)
Oct 23, 2019 22.08 22.21 21.96 22.03 136,077 -0.05(-0.23%)
Oct 22, 2019 22.25 22.37 22.07 22.08 319,617 -0.23(-1.03%)
Oct 21, 2019 22.89 23.01 22.22 22.31 475,406 -0.49(-2.15%)
Oct 18, 2019 22.70 22.91 22.65 22.80 95,100 +0.00(+0.00%)
Oct 17, 2019 22.65 22.84 22.60 22.80 172,854 +0.19(+0.84%)
Oct 16, 2019 22.66 22.77 22.51 22.61 279,837 -0.06(-0.29%)
Oct 15, 2019 22.88 22.96 22.56 22.67 244,638 -0.21(-0.90%)
Oct 14, 2019 22.72 23.02 22.66 22.88 158,060 +0.02(+0.09%)
Oct 11, 2019 22.98 23.28 22.84 22.86 283,600 +0.18(+0.79%)
Oct 10, 2019 22.56 22.88 22.53 22.68 149,407 +0.22(+0.98%)
Oct 09, 2019 22.52 22.63 22.41 22.46 133,790 +0.06(+0.27%)
Oct 08, 2019 22.43 22.57 22.21 22.40 260,582 -0.17(-0.75%)
Oct 07, 2019 22.57 22.74 22.44 22.57 137,588 +0.09(+0.40%)
Oct 04, 2019 22.09 22.49 22.02 22.48 175,300 +0.47(+2.11%)
Oct 03, 2019 22.09 22.33 21.89 22.01 274,751 -0.09(-0.38%)
Oct 02, 2019 22.28 22.51 21.85 22.10 366,458 -0.30(-1.34%)
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.