Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.11 21.19 20.99 21.04 31,600 -0.01(-0.05%)
Dec 30, 2019 20.96 21.26 20.85 21.05 42,268 +0.08(+0.38%)
Dec 27, 2019 21.48 21.48 20.90 20.97 31,100 -0.41(-1.92%)
Dec 26, 2019 21.49 21.76 21.31 21.38 24,322 -0.03(-0.14%)
Dec 24, 2019 21.30 21.50 21.30 21.41 19,800 +0.02(+0.12%)
Dec 23, 2019 21.05 21.55 20.94 21.39 76,979 +0.34(+1.59%)
Dec 20, 2019 20.77 21.19 20.67 21.05 87,100 +0.38(+1.84%)
Dec 19, 2019 20.67 20.81 20.58 20.67 31,529 -0.02(-0.10%)
Dec 18, 2019 20.91 20.99 20.65 20.69 28,272 -0.28(-1.34%)
Dec 17, 2019 21.29 21.44 20.84 20.97 41,564 -0.27(-1.27%)
Dec 16, 2019 21.79 22.00 21.22 21.24 44,059 -0.44(-2.03%)
Dec 13, 2019 21.20 21.87 21.09 21.68 43,700 +0.51(+2.41%)
Dec 12, 2019 20.90 21.45 20.86 21.17 45,418 +0.29(+1.39%)
Dec 11, 2019 21.03 21.27 20.85 20.88 79,584 -0.02(-0.10%)
Dec 10, 2019 21.00 21.08 20.75 20.90 35,415 +0.06(+0.29%)
Dec 09, 2019 21.11 21.33 20.76 20.84 33,477 -0.26(-1.23%)
Dec 06, 2019 20.68 21.40 20.68 21.10 74,700 +0.54(+2.63%)
Dec 05, 2019 20.52 20.71 20.34 20.56 31,810 -0.02(-0.10%)
Dec 04, 2019 20.56 20.90 20.50 20.58 42,370 +0.05(+0.24%)
Dec 03, 2019 20.54 20.60 20.16 20.53 36,757 -0.09(-0.44%)
Dec 02, 2019 21.46 21.50 20.57 20.62 41,574 -0.71(-3.33%)
Nov 29, 2019 21.14 21.55 21.08 21.33 23,400 +0.21(+0.99%)
Nov 27, 2019 20.99 21.25 20.90 21.12 58,300 +0.14(+0.67%)
Nov 26, 2019 21.28 21.43 20.82 20.98 75,429 -0.28(-1.32%)
Nov 25, 2019 21.13 21.47 21.00 21.26 80,825 +0.16(+0.76%)
Nov 22, 2019 21.46 21.57 21.03 21.10 84,000 -0.32(-1.49%)
Nov 21, 2019 21.82 21.95 21.24 21.42 47,737 -0.39(-1.79%)
Nov 20, 2019 21.98 22.07 21.71 21.81 63,030 -0.16(-0.73%)
Nov 19, 2019 22.55 22.55 21.96 21.97 76,746 -0.57(-2.53%)
Nov 18, 2019 22.51 22.55 22.15 22.54 36,996 +0.24(+1.08%)
Nov 15, 2019 22.70 22.92 22.16 22.30 57,900 -0.28(-1.24%)
Nov 14, 2019 22.87 23.20 22.57 22.58 60,051 -0.26(-1.14%)
Nov 13, 2019 23.41 23.56 22.76 22.84 46,045 -0.53(-2.27%)
Nov 12, 2019 24.00 24.72 22.84 23.37 84,611 -0.54(-2.26%)
Nov 11, 2019 23.32 23.95 23.17 23.91 32,267 +0.65(+2.79%)
Nov 08, 2019 23.15 23.26 22.78 23.26 43,600 +0.28(+1.22%)
Nov 07, 2019 23.50 23.75 22.89 22.98 79,607 -0.28(-1.20%)
Nov 06, 2019 23.16 23.49 22.73 23.26 54,412 +0.25(+1.09%)
Nov 05, 2019 23.00 23.41 22.67 23.01 56,003 +0.16(+0.70%)
Nov 04, 2019 23.35 23.85 22.75 22.85 93,211 -0.10(-0.44%)
Nov 01, 2019 22.81 23.26 22.50 22.95 60,100 +0.49(+2.18%)
Oct 31, 2019 22.02 23.86 22.00 22.46 173,883 +0.77(+3.55%)
Oct 30, 2019 20.23 21.92 20.06 21.69 95,992 +1.49(+7.38%)
Oct 29, 2019 19.82 20.23 19.81 20.20 20,366 +0.35(+1.76%)
Oct 28, 2019 19.82 20.14 19.67 19.85 34,528 +0.12(+0.61%)
Oct 25, 2019 19.78 20.02 19.68 19.73 47,400 -0.06(-0.30%)
Oct 24, 2019 19.66 20.15 19.65 19.79 20,501 -0.15(-0.75%)
Oct 23, 2019 19.90 20.16 19.87 19.94 21,257 +0.04(+0.20%)
Oct 22, 2019 20.04 20.04 19.77 19.90 20,052 -0.01(-0.05%)
Oct 21, 2019 20.01 20.20 19.85 19.91 18,854 +0.06(+0.30%)
Oct 18, 2019 20.10 20.19 19.84 19.85 38,800 -0.35(-1.73%)
Oct 17, 2019 19.61 20.31 19.61 20.20 48,589 +0.52(+2.64%)
Oct 16, 2019 19.47 19.82 19.39 19.68 42,457 +0.20(+1.03%)
Oct 15, 2019 19.34 19.70 19.34 19.48 27,858 +0.13(+0.67%)
Oct 14, 2019 19.45 19.45 19.25 19.35 21,014 -0.01(-0.05%)
Oct 11, 2019 19.45 19.81 19.30 19.36 38,100 +0.01(+0.05%)
Oct 10, 2019 19.29 19.45 19.07 19.35 50,420 +0.07(+0.36%)
Oct 09, 2019 19.05 19.34 19.05 19.28 36,747 +0.22(+1.15%)
Oct 08, 2019 19.20 19.20 18.77 19.06 34,430 -0.20(-1.04%)
Oct 07, 2019 19.22 19.35 19.06 19.26 36,131 +0.01(+0.05%)
Oct 04, 2019 18.77 19.33 18.44 19.25 60,500 +0.48(+2.56%)
Oct 03, 2019 19.10 19.15 18.65 18.77 36,129 -0.35(-1.83%)
Oct 02, 2019 19.02 19.36 18.54 19.12 64,139 -0.19(-0.98%)
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.