Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2020 | 17.62 | 17.62 | 17.62 | 0 | +0.18(+1.01%) | |
Jan 29, 2020 | 17.56 | 17.56 | 17.44 | 444 | -0.11(-0.65%) | |
Jan 17, 2020 | 17.56 | 17.56 | 17.56 | 0 | +0.21(+1.19%) | |
Jan 14, 2020 | 17.35 | 17.35 | 17.35 | 0 | +0.21(+1.24%) | |
Jan 10, 2020 | 17.14 | 17.14 | 17.14 | 0 | +0.17(+1.00%) | |
Jan 08, 2020 | 16.97 | 16.97 | 16.97 | 0 | -0.14(-0.79%) | |
Jan 07, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 1,000 | +0.66(+4.05%) |
Jan 02, 2020 | 16.44 | 16.44 | 16.44 | 0 | -0.40(-2.38%) | |
Dec 31, 2019 | 16.84 | 16.84 | 16.84 | 16.84 | 1,100 | -0.30(-1.75%) |
Dec 27, 2019 | 17.14 | 17.14 | 17.14 | 0 | -0.04(-0.23%) | |
Dec 19, 2019 | 17.18 | 17.18 | 17.18 | 0 | +0.18(+1.05%) | |
Dec 18, 2019 | 16.66 | 16.66 | 17.00 | 283 | +0.34(+2.05%) | |
Dec 11, 2019 | 16.66 | 16.66 | 16.66 | 0 | -0.33(-1.94%) | |
Dec 03, 2019 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 16.99 | 16.99 | 16.99 | 16.99 | 1,483 | +0.37(+2.23%) |
Nov 27, 2019 | 16.62 | 16.62 | 16.62 | 0 | -0.32(-1.92%) | |
Nov 26, 2019 | 17.36 | 17.36 | 16.94 | 593 | -0.42(-2.42%) | |
Nov 20, 2019 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 17.36 | 17.36 | 17.36 | 17.36 | 301 | +0.13(+0.77%) |
Nov 15, 2019 | 17.23 | 17.23 | 17.23 | 0 | +0.35(+2.08%) | |
Nov 14, 2019 | 17.16 | 17.16 | 16.88 | 16.88 | 6,237 | -0.62(-3.54%) |
Nov 12, 2019 | 17.50 | 17.50 | 17.50 | 0 | -0.57(-3.15%) | |
Nov 08, 2019 | 18.07 | 18.07 | 18.07 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 23,899 | +0.47(+2.67%) |
Nov 05, 2019 | 17.60 | 17.60 | 17.60 | 0 | -1.17(-6.23%) | |
Oct 30, 2019 | 18.77 | 18.77 | 18.77 | 0 | -0.36(-1.88%) | |
Oct 25, 2019 | 19.13 | 19.13 | 19.13 | 0 | +0.11(+0.58%) | |
Oct 23, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.02(+0.10%) | |
Oct 22, 2019 | 19.00 | 19.00 | 19.00 | 5,645 | +0.00(+0.00%) | |
Oct 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.11(+0.61%) |
Oct 15, 2019 | 18.89 | 18.89 | 18.89 | 0 | +0.47(+2.54%) | |
Oct 07, 2019 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.02%) | |
Oct 04, 2019 | 18.41 | 18.41 | 18.41 | 301 | +0.00(+0.00%) | |
Oct 03, 2019 | 18.47 | 18.47 | 18.41 | 18.41 | 14,000 | -0.12(-0.62%) |
Oct 02, 2019 | 18.28 | 18.53 | 18.28 | 18.53 | 1,004 | -0.61(-3.17%) |
Oct 01, 2019 | 18.97 | 18.97 | 19.14 | 292 | +0.17(+0.88%) | |
Sep 30, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 519 | -0.45(-2.32%) |
Sep 27, 2019 | 19.38 | 19.42 | 19.38 | 19.42 | 5,000 | +0.58(+3.08%) |
Sep 25, 2019 | 18.84 | 18.84 | 18.84 | 0 | +0.51(+2.78%) | |
Sep 23, 2019 | 18.33 | 18.33 | 18.33 | 0 | -0.57(-3.02%) | |
Sep 19, 2019 | 18.90 | 18.90 | 18.90 | 0 | -0.17(-0.87%) | |
Sep 17, 2019 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 19.02 | 19.02 | 19.07 | 134 | +0.05(+0.25%) | |
Sep 12, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.51(+2.75%) | |
Sep 06, 2019 | 18.51 | 18.51 | 18.51 | 0 | +0.56(+3.12%) | |
Aug 23, 2019 | 17.95 | 17.95 | 17.95 | 0 | +0.16(+0.90%) | |
Aug 20, 2019 | 17.79 | 17.79 | 17.79 | 0 | -0.20(-1.08%) | |
Aug 19, 2019 | 17.50 | 17.50 | 17.98 | 14,000 | +0.48(+2.77%) | |
Aug 16, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | -0.80(-4.38%) |
Aug 14, 2019 | 18.30 | 18.30 | 18.30 | 0 | +0.06(+0.34%) | |
Aug 06, 2019 | 18.24 | 18.24 | 18.24 | 0 | -0.96(-5.00%) | |
Aug 01, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.18(+0.95%) | |
Jul 29, 2019 | 19.02 | 19.02 | 19.02 | 0 | +0.13(+0.69%) | |
Jul 18, 2019 | 18.89 | 18.89 | 18.89 | 0 | -0.62(-3.18%) | |
Jul 15, 2019 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 19.51 | 19.51 | 19.51 | 0 | -0.03(-0.16%) | |
Jul 02, 2019 | 19.54 | 19.54 | 19.54 | 0 | -0.20(-1.02%) | |
Jun 28, 2019 | 19.74 | 19.74 | 19.74 | 0 | +0.11(+0.55%) | |
Jun 13, 2019 | 19.63 | 19.63 | 19.63 | 0 | +0.85(+4.54%) | |
Jun 04, 2019 | 18.78 | 18.78 | 18.78 | 0 | -0.61(-3.12%) | |
May 31, 2019 | 19.39 | 19.39 | 19.39 | 0 | +0.15(+0.78%) | |
May 22, 2019 | 19.23 | 19.23 | 19.23 | 0 | -0.32(-1.64%) | |
May 21, 2019 | 19.56 | 19.56 | 19.56 | 0 | -0.08(-0.42%) | |
May 20, 2019 | 19.64 | 19.64 | 19.64 | 9 | +0.00(+0.00%) | |
May 09, 2019 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 19.64 | 19.64 | 19.64 | 0 | +0.17(+0.87%) | |
May 01, 2019 | 19.47 | 19.47 | 19.47 | 0 | +0.48(+2.53%) | |
Apr 30, 2019 | 19.21 | 19.21 | 18.99 | 18.99 | 12,100 | -0.16(-0.84%) |
Apr 29, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 3,373 | +1.28(+7.16%) |
Apr 12, 2019 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 18.97 | 18.97 | 17.87 | 17.87 | 7,060 | -0.45(-2.48%) |
Apr 10, 2019 | 18.09 | 18.37 | 18.09 | 18.32 | 10,592 | -0.18(-0.95%) |
Apr 09, 2019 | 18.50 | 18.50 | 18.50 | 3,351 | +0.00(+0.00%) | |
Apr 03, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Mar 22, 2019 | 18.50 | 18.50 | 18.50 | 0 | -1.47(-7.36%) | |
Feb 26, 2019 | 19.97 | 19.97 | 19.97 | 0 | +0.47(+2.41%) | |
Feb 21, 2019 | 19.50 | 19.50 | 19.50 | 0 | +0.70(+3.72%) | |
Feb 20, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 700 | -0.46(-2.39%) |
Feb 19, 2019 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 19.26 | 19.29 | 19.26 | 19.26 | 45,000 | +0.31(+1.64%) |
Feb 07, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.12(+0.64%) | |
Feb 06, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 3,430 | +0.33(+1.78%) |
Feb 04, 2019 | 18.50 | 18.50 | 18.50 | 0 | +0.48(+2.68%) |
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.
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.