Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.00 22.04 21.55 21.59 194,632 -0.48(-2.16%)
Jan 30, 2020 21.77 22.09 21.73 22.06 115,299 +0.15(+0.68%)
Jan 29, 2020 22.26 22.35 21.88 21.91 106,487 -0.33(-1.47%)
Jan 28, 2020 22.14 22.46 22.11 22.24 166,712 +0.22(+0.99%)
Jan 27, 2020 21.92 22.20 21.67 22.02 374,651 -0.18(-0.80%)
Jan 24, 2020 22.28 22.55 21.97 22.20 193,724 -0.08(-0.36%)
Jan 23, 2020 22.23 22.51 21.81 22.28 269,623 -0.09(-0.42%)
Jan 22, 2020 22.46 22.55 22.32 22.38 130,025 -0.08(-0.38%)
Jan 21, 2020 22.48 22.67 22.25 22.46 220,976 -0.12(-0.53%)
Jan 17, 2020 22.67 22.69 22.45 22.58 166,698 +0.06(+0.26%)
Jan 16, 2020 22.23 22.53 22.11 22.52 179,388 +0.50(+2.25%)
Jan 15, 2020 21.97 22.27 21.96 22.02 168,176 -0.06(-0.27%)
Jan 14, 2020 21.93 22.37 21.87 22.08 241,885 +0.05(+0.23%)
Jan 13, 2020 21.70 22.08 21.56 22.03 733,718 +0.32(+1.46%)
Jan 10, 2020 21.96 22.01 21.69 21.72 180,513 -0.27(-1.22%)
Jan 09, 2020 22.17 22.21 21.94 21.98 349,469 -0.02(-0.09%)
Jan 08, 2020 21.97 22.19 21.93 22.00 319,162 -0.01(-0.04%)
Jan 07, 2020 22.23 22.24 21.88 22.01 131,543 -0.21(-0.94%)
Jan 06, 2020 21.83 22.35 21.74 22.22 209,059 +0.20(+0.90%)
Jan 03, 2020 21.64 22.08 21.62 22.02 144,512 +0.15(+0.68%)
Jan 02, 2020 22.00 22.02 21.62 21.88 283,406 -0.04(-0.18%)
Dec 31, 2019 21.68 21.98 21.57 21.91 209,355 +0.27(+1.24%)
Dec 30, 2019 21.71 21.84 21.46 21.65 140,239 +0.08(+0.39%)
Dec 27, 2019 21.64 21.74 21.54 21.56 162,229 -0.09(-0.43%)
Dec 26, 2019 21.99 22.03 21.62 21.66 149,813 -0.28(-1.26%)
Dec 24, 2019 22.00 22.03 21.84 21.93 77,223 -0.03(-0.14%)
Dec 23, 2019 22.49 22.49 21.89 21.96 192,716 -0.54(-2.42%)
Dec 20, 2019 22.21 22.54 21.85 22.51 525,907 +0.41(+1.84%)
Dec 19, 2019 22.22 22.30 21.84 22.10 385,681 -0.05(-0.22%)
Dec 18, 2019 22.31 22.31 22.00 22.15 230,914 -0.03(-0.13%)
Dec 17, 2019 21.83 22.19 21.83 22.18 371,458 +0.21(+0.95%)
Dec 16, 2019 21.70 22.07 21.62 21.97 265,275 +0.52(+2.44%)
Dec 13, 2019 21.77 21.79 21.36 21.45 310,813 -0.26(-1.18%)
Dec 12, 2019 21.43 21.80 21.33 21.71 292,452 +0.41(+1.90%)
Dec 11, 2019 21.22 21.34 21.07 21.30 185,914 +0.10(+0.47%)
Dec 10, 2019 21.11 21.44 21.11 21.20 152,795 +0.12(+0.56%)
Dec 09, 2019 21.28 21.38 21.03 21.08 241,650 -0.13(-0.61%)
Dec 06, 2019 21.38 21.41 21.05 21.21 280,288 +0.07(+0.33%)
Dec 05, 2019 21.27 21.36 21.03 21.14 187,109 -0.06(-0.30%)
Dec 04, 2019 21.06 21.32 20.98 21.21 297,335 +0.14(+0.68%)
Dec 03, 2019 20.78 21.14 20.65 21.06 243,295 +0.21(+1.00%)
Dec 02, 2019 21.16 21.25 20.85 20.86 287,956 -0.21(-0.99%)
Nov 29, 2019 20.96 21.19 20.93 21.06 129,783 +0.00(+0.00%)
Nov 27, 2019 21.13 21.13 20.83 21.06 144,844 +0.03(+0.14%)
Nov 26, 2019 20.61 21.04 20.61 21.03 187,367 +0.43(+2.06%)
Nov 25, 2019 20.33 20.83 20.33 20.61 304,483 +0.36(+1.76%)
Nov 22, 2019 20.21 20.33 20.08 20.25 278,772 +0.04(+0.20%)
Nov 21, 2019 20.34 20.37 19.87 20.21 260,087 -0.04(-0.20%)
Nov 20, 2019 20.59 20.70 20.15 20.25 269,808 -0.41(-1.99%)
Nov 19, 2019 20.48 20.95 20.36 20.66 356,166 +0.28(+1.38%)
Nov 18, 2019 20.83 20.86 20.25 20.38 234,887 -0.51(-2.46%)
Nov 15, 2019 21.25 21.48 20.86 20.89 193,260 -0.25(-1.17%)
Nov 14, 2019 21.44 21.52 21.09 21.14 155,801 -0.35(-1.61%)
Nov 13, 2019 21.48 21.54 21.28 21.49 195,141 -0.03(-0.14%)
Nov 12, 2019 21.54 21.73 21.21 21.52 805,245 -0.12(-0.55%)
Nov 11, 2019 21.70 21.85 21.64 21.64 185,592 -0.25(-1.13%)
Nov 08, 2019 21.45 21.90 21.39 21.88 230,153 +0.37(+1.72%)
Nov 07, 2019 21.80 21.97 21.41 21.51 308,350 -0.11(-0.53%)
Nov 06, 2019 21.40 21.68 21.33 21.63 202,447 +0.22(+1.02%)
Nov 05, 2019 21.63 21.90 21.32 21.41 251,992 -0.27(-1.23%)
Nov 04, 2019 21.68 21.78 21.35 21.68 295,287 +0.11(+0.50%)
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.