Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.25 16.25 15.00 15.00 2,564 -0.25(-1.66%)
Jan 30, 2020 17.25 17.25 15.25 15.25 3,189 -1.25(-7.56%)
Jan 29, 2020 16.50 18.00 16.25 16.50 3,939 -0.12(-0.74%)
Jan 28, 2020 17.75 18.75 16.25 16.62 5,074 -1.33(-7.40%)
Jan 27, 2020 18.75 19.75 17.79 17.95 5,130 -2.03(-10.14%)
Jan 24, 2020 19.88 20.50 18.75 19.98 7,668 -0.42(-2.06%)
Jan 23, 2020 20.75 21.99 20.00 20.39 4,319 -1.35(-6.20%)
Jan 22, 2020 21.03 22.50 20.00 21.74 5,716 -0.01(-0.03%)
Jan 21, 2020 21.00 22.50 20.12 21.75 12,916 +1.75(+8.75%)
Jan 17, 2020 19.75 22.50 19.50 20.00 20,432 +1.00(+5.26%)
Jan 16, 2020 17.25 20.50 16.75 19.00 20,765 +1.75(+10.14%)
Jan 15, 2020 15.25 17.50 14.25 17.25 21,125 +2.47(+16.75%)
Jan 14, 2020 14.61 15.00 14.38 14.78 3,696 +0.27(+1.88%)
Jan 13, 2020 14.75 15.10 12.75 14.50 2,116 -0.38(-2.59%)
Jan 10, 2020 15.22 15.74 14.51 14.89 7,000 -0.14(-0.92%)
Jan 09, 2020 15.25 15.50 14.50 15.03 4,532 +0.28(+1.86%)
Jan 08, 2020 14.50 15.00 14.25 14.75 2,437 -0.02(-0.15%)
Jan 07, 2020 14.75 15.00 14.01 14.77 2,022 +0.45(+3.14%)
Jan 06, 2020 16.88 16.88 14.25 14.32 9,473 -1.48(-9.35%)
Jan 03, 2020 15.50 16.00 15.25 15.80 10,560 +0.57(+3.71%)
Jan 02, 2020 14.50 15.25 13.75 15.23 15,739 +1.42(+10.26%)
Dec 31, 2019 12.75 14.50 12.75 13.82 9,268 +1.11(+8.73%)
Dec 30, 2019 12.00 13.00 11.75 12.71 7,135 +0.46(+3.78%)
Dec 27, 2019 12.25 12.68 11.25 12.24 3,692 -0.19(-1.55%)
Dec 26, 2019 12.47 12.97 12.00 12.44 5,490 +0.06(+0.46%)
Dec 24, 2019 11.97 12.50 11.80 12.38 3,372 +0.58(+4.89%)
Dec 23, 2019 12.03 12.57 10.75 11.80 18,834 -0.35(-2.86%)
Dec 20, 2019 12.50 12.89 12.12 12.15 5,192 -0.10(-0.82%)
Dec 19, 2019 12.50 13.03 12.03 12.25 8,118 -0.53(-4.11%)
Dec 18, 2019 13.25 13.50 12.75 12.78 585 -0.10(-0.76%)
Dec 17, 2019 12.78 13.25 12.78 12.87 941 +0.10(+0.76%)
Dec 16, 2019 13.99 13.99 12.78 12.78 1,214 -0.72(-5.37%)
Dec 13, 2019 12.52 13.53 12.50 13.50 4,200 +0.25(+1.89%)
Dec 12, 2019 12.25 13.75 12.25 13.25 3,067 +1.26(+10.53%)
Dec 11, 2019 13.00 13.15 11.75 11.99 8,533 -1.04(-7.95%)
Dec 10, 2019 13.41 14.25 12.76 13.02 5,573 -0.48(-3.54%)
Dec 09, 2019 14.00 15.75 12.75 13.50 39,125 +0.25(+1.89%)
Dec 06, 2019 13.00 13.29 12.81 13.25 876 +0.38(+2.91%)
Dec 05, 2019 13.00 13.91 12.75 12.88 1,553 -0.12(-0.96%)
Dec 04, 2019 14.25 14.25 13.00 13.00 293 -0.38(-2.80%)
Dec 03, 2019 13.75 14.25 13.30 13.38 1,378 -0.38(-2.73%)
Dec 02, 2019 15.25 15.25 13.75 13.75 7,810 -0.88(-6.00%)
Nov 29, 2019 14.46 14.75 14.41 14.63 1,452 +0.13(+0.88%)
Nov 27, 2019 13.75 14.50 13.50 14.50 1,352 +0.25(+1.75%)
Nov 26, 2019 14.25 14.25 12.82 14.25 1,477 +0.75(+5.58%)
Nov 25, 2019 12.83 13.75 12.07 13.50 3,607 +0.25(+1.87%)
Nov 22, 2019 13.43 13.74 12.12 13.25 6,788 -0.49(-3.60%)
Nov 21, 2019 12.56 13.75 11.76 13.74 6,421 +1.12(+8.87%)
Nov 20, 2019 12.96 13.85 12.62 12.62 7,899 -0.31(-2.42%)
Nov 19, 2019 13.29 13.81 12.53 12.94 1,870 -0.38(-2.84%)
Nov 18, 2019 13.50 13.85 12.75 13.31 2,080 -0.37(-2.70%)
Nov 15, 2019 13.00 13.78 12.57 13.69 3,036 +1.06(+8.40%)
Nov 14, 2019 12.31 13.00 11.50 12.62 1,569 +0.38(+3.06%)
Nov 13, 2019 12.50 13.07 11.55 12.25 6,556 -0.04(-0.37%)
Nov 12, 2019 12.28 13.25 12.15 12.29 3,148 -0.58(-4.50%)
Nov 11, 2019 13.75 14.00 11.50 12.88 11,008 -0.12(-0.96%)
Nov 08, 2019 14.25 14.71 13.00 13.00 5,400 -1.04(-7.42%)
Nov 07, 2019 14.32 14.87 13.88 14.04 7,631 -0.46(-3.16%)
Nov 06, 2019 14.50 14.75 13.88 14.50 4,371 +0.00(+0.00%)
Nov 05, 2019 14.85 14.85 14.39 14.50 3,823 -0.38(-2.52%)
Nov 04, 2019 14.50 14.93 14.50 14.88 3,253 +0.37(+2.57%)
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.