Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.21 21.37 20.87 21.00 118,200 -0.24(-1.13%)
Jan 30, 2020 21.24 21.32 20.96 21.24 85,878 -0.07(-0.33%)
Jan 29, 2020 21.23 21.33 21.16 21.31 57,588 +0.10(+0.47%)
Jan 28, 2020 21.39 21.39 21.20 21.21 38,813 -0.12(-0.56%)
Jan 27, 2020 21.30 21.36 21.14 21.33 34,322 -0.07(-0.33%)
Jan 24, 2020 21.50 21.50 21.29 21.40 34,700 -0.14(-0.65%)
Jan 23, 2020 21.41 21.57 21.14 21.54 64,126 +0.05(+0.23%)
Jan 22, 2020 21.52 21.62 21.39 21.49 86,983 +0.00(+0.00%)
Jan 21, 2020 21.56 21.56 21.39 21.49 64,905 -0.07(-0.32%)
Jan 17, 2020 21.69 21.71 21.49 21.56 57,300 -0.02(-0.09%)
Jan 16, 2020 21.58 21.78 21.57 21.58 142,285 +0.04(+0.19%)
Jan 15, 2020 21.54 21.60 21.42 21.54 67,638 +0.02(+0.09%)
Jan 14, 2020 21.23 21.52 21.16 21.52 54,802 +0.28(+1.32%)
Jan 13, 2020 20.86 21.28 20.79 21.24 82,130 +0.42(+2.02%)
Jan 10, 2020 20.75 20.86 20.55 20.82 54,500 +0.04(+0.19%)
Jan 09, 2020 20.69 20.81 20.55 20.78 21,441 +0.13(+0.63%)
Jan 08, 2020 20.93 20.93 20.50 20.65 57,692 -0.27(-1.29%)
Jan 07, 2020 20.59 20.92 20.48 20.92 65,628 +0.32(+1.55%)
Jan 06, 2020 20.42 20.77 20.42 20.60 72,165 +0.17(+0.83%)
Jan 03, 2020 20.31 20.49 20.22 20.43 33,300 +0.02(+0.10%)
Jan 02, 2020 20.26 20.42 20.15 20.41 111,627 +0.16(+0.79%)
Dec 31, 2019 20.42 20.55 20.11 20.25 107,500 -0.21(-1.03%)
Dec 30, 2019 20.60 20.66 20.42 20.46 43,461 -0.18(-0.87%)
Dec 27, 2019 20.95 20.95 20.60 20.64 35,100 -0.31(-1.48%)
Dec 26, 2019 20.81 20.99 20.77 20.95 55,272 +0.16(+0.77%)
Dec 24, 2019 20.85 20.85 20.73 20.79 15,400 -0.01(-0.05%)
Dec 23, 2019 20.74 20.98 20.71 20.80 67,707 +0.03(+0.14%)
Dec 20, 2019 21.15 21.25 20.76 20.77 136,300 -0.43(-2.03%)
Dec 19, 2019 21.18 21.34 21.06 21.20 59,439 +0.05(+0.24%)
Dec 18, 2019 21.33 21.38 20.89 21.15 96,539 -0.15(-0.70%)
Dec 17, 2019 21.22 21.38 21.15 21.30 78,911 +0.29(+1.36%)
Dec 16, 2019 20.63 21.21 20.63 21.01 111,993 +0.40(+1.96%)
Dec 13, 2019 20.52 20.68 20.47 20.61 62,600 +0.05(+0.24%)
Dec 12, 2019 20.76 20.91 20.56 20.56 97,955 -0.28(-1.34%)
Dec 11, 2019 20.35 20.84 20.31 20.84 159,978 +0.51(+2.51%)
Dec 10, 2019 20.53 20.78 20.27 20.33 136,107 -0.23(-1.12%)
Dec 09, 2019 20.31 20.56 20.21 20.56 72,660 +0.20(+0.98%)
Dec 06, 2019 20.16 20.37 20.06 20.36 45,800 +0.21(+1.04%)
Dec 05, 2019 20.40 20.42 20.02 20.15 95,244 -0.22(-1.08%)
Dec 04, 2019 20.47 20.53 20.33 20.37 59,980 -0.10(-0.49%)
Dec 03, 2019 20.40 20.54 20.22 20.47 55,729 +0.07(+0.34%)
Dec 02, 2019 20.40 20.51 20.27 20.40 73,178 -0.05(-0.24%)
Nov 29, 2019 20.35 20.46 20.13 20.45 34,600 +0.11(+0.54%)
Nov 27, 2019 20.28 20.44 20.15 20.34 67,100 +0.10(+0.49%)
Nov 26, 2019 20.32 20.45 20.14 20.24 73,347 -0.06(-0.30%)
Nov 25, 2019 20.35 20.63 20.26 20.30 105,944 -0.05(-0.25%)
Nov 22, 2019 20.53 20.58 20.34 20.35 56,300 -0.19(-0.93%)
Nov 21, 2019 20.38 20.57 20.35 20.54 70,177 +0.20(+0.98%)
Nov 20, 2019 20.60 20.69 20.33 20.34 99,822 -0.30(-1.45%)
Nov 19, 2019 20.83 20.88 20.62 20.64 89,231 -0.20(-0.96%)
Nov 18, 2019 20.87 20.90 20.71 20.84 46,586 -0.11(-0.53%)
Nov 15, 2019 21.03 21.12 20.91 20.95 55,600 -0.04(-0.19%)
Nov 14, 2019 20.72 21.02 20.72 20.99 65,785 +0.11(+0.53%)
Nov 13, 2019 21.03 21.16 20.79 20.88 64,229 -0.59(-2.75%)
Nov 12, 2019 21.77 21.93 21.43 21.47 151,541 -0.19(-0.88%)
Nov 11, 2019 21.65 21.72 21.50 21.66 99,962 +0.14(+0.65%)
Nov 08, 2019 21.58 21.68 21.42 21.52 90,400 -0.09(-0.42%)
Nov 07, 2019 21.68 21.88 21.53 21.61 158,660 -0.06(-0.28%)
Nov 06, 2019 21.45 21.73 21.35 21.67 103,682 +0.26(+1.21%)
Nov 05, 2019 21.83 21.83 21.36 21.41 105,740 -0.36(-1.65%)
Nov 04, 2019 21.20 21.96 21.20 21.77 121,432 +0.59(+2.79%)
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.