Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.65 17.26 16.50 17.00 1,191,229 +0.45(+2.72%)
Jan 30, 2019 16.05 16.68 15.90 16.55 608,484 +0.66(+4.15%)
Jan 29, 2019 16.40 16.52 15.86 15.89 746,635 -0.45(-2.75%)
Jan 28, 2019 16.26 16.48 15.97 16.34 572,950 -0.04(-0.24%)
Jan 25, 2019 16.41 16.52 16.10 16.38 531,200 +0.09(+0.55%)
Jan 24, 2019 16.08 16.39 15.97 16.29 324,725 +0.21(+1.31%)
Jan 23, 2019 16.05 16.18 15.86 16.08 506,089 +0.11(+0.69%)
Jan 22, 2019 16.45 16.48 15.81 15.97 519,656 -0.53(-3.21%)
Jan 18, 2019 16.27 16.77 16.18 16.50 911,200 +0.36(+2.23%)
Jan 17, 2019 15.90 16.41 15.90 16.14 740,552 +0.22(+1.38%)
Jan 16, 2019 16.13 16.36 15.58 15.92 623,531 -0.11(-0.69%)
Jan 15, 2019 14.87 16.16 14.87 16.03 1,071,896 +1.15(+7.73%)
Jan 14, 2019 14.90 15.20 14.73 14.88 728,063 -0.20(-1.33%)
Jan 11, 2019 15.17 15.44 14.87 15.08 3,389,800 -0.20(-1.31%)
Jan 10, 2019 15.22 15.42 15.09 15.28 940,115 -0.05(-0.33%)
Jan 09, 2019 15.43 15.66 15.09 15.33 1,089,470 -0.08(-0.52%)
Jan 08, 2019 15.85 15.85 15.10 15.41 1,129,401 -0.01(-0.06%)
Jan 07, 2019 15.79 15.81 15.26 15.42 822,351 -0.38(-2.41%)
Jan 04, 2019 15.17 15.87 14.91 15.80 801,100 +0.90(+6.04%)
Jan 03, 2019 15.61 15.90 14.86 14.90 504,324 -0.88(-5.58%)
Jan 02, 2019 15.75 16.04 15.43 15.78 705,449 -0.29(-1.80%)
Dec 31, 2018 16.23 16.44 15.83 16.07 393,800 -0.02(-0.12%)
Dec 28, 2018 16.24 16.43 15.75 16.09 628,300 +0.03(+0.19%)
Dec 27, 2018 15.46 16.13 15.17 16.06 599,382 +0.35(+2.23%)
Dec 26, 2018 14.37 15.76 14.18 15.71 907,861 +1.27(+8.80%)
Dec 24, 2018 13.84 14.76 13.80 14.44 345,600 +0.39(+2.78%)
Dec 21, 2018 15.46 15.51 13.85 14.05 1,265,700 -1.23(-8.05%)
Dec 20, 2018 15.82 16.06 14.92 15.28 956,495 -0.67(-4.20%)
Dec 19, 2018 15.80 16.54 15.75 15.95 797,357 +0.30(+1.92%)
Dec 18, 2018 15.74 16.02 15.48 15.65 1,059,356 +0.01(+0.06%)
Dec 17, 2018 16.54 16.54 15.35 15.64 1,528,298 -0.90(-5.44%)
Dec 14, 2018 16.67 17.08 16.43 16.54 435,900 -0.25(-1.49%)
Dec 13, 2018 17.11 17.47 16.58 16.79 612,167 -0.31(-1.81%)
Dec 12, 2018 17.05 17.74 16.95 17.10 949,517 +0.48(+2.89%)
Dec 11, 2018 16.89 17.17 16.60 16.62 410,191 -0.07(-0.42%)
Dec 10, 2018 16.27 16.87 15.96 16.69 731,314 +0.42(+2.58%)
Dec 07, 2018 16.75 16.95 16.24 16.27 1,469,400 -0.48(-2.87%)
Dec 06, 2018 16.62 17.02 16.37 16.75 905,918 -0.27(-1.59%)
Dec 04, 2018 17.73 17.75 17.00 17.02 955,600 -0.62(-3.51%)
Dec 03, 2018 17.72 17.72 16.60 17.64 2,516,680 +0.11(+0.63%)
Nov 30, 2018 17.62 17.62 17.01 17.53 1,293,300 -0.16(-0.90%)
Nov 29, 2018 17.54 17.83 17.34 17.69 1,281,723 +0.16(+0.91%)
Nov 28, 2018 17.25 17.69 17.09 17.53 826,232 +0.23(+1.33%)
Nov 27, 2018 17.46 17.75 17.23 17.30 707,179 -0.30(-1.70%)
Nov 26, 2018 17.60 17.94 17.46 17.60 1,131,660 +0.15(+0.86%)
Nov 23, 2018 17.54 17.93 17.38 17.45 223,600 -0.27(-1.52%)
Nov 21, 2018 17.72 17.72 17.72 0 +0.46(+2.67%)
Nov 20, 2018 16.52 17.55 16.20 17.26 1,203,351 +0.42(+2.49%)
Nov 19, 2018 18.52 18.52 16.73 16.84 1,429,056 -1.71(-9.22%)
Nov 16, 2018 18.37 19.30 18.23 18.55 1,215,700 +0.05(+0.27%)
Nov 15, 2018 17.96 18.84 17.95 18.50 1,395,026 +0.54(+3.01%)
Nov 14, 2018 18.46 18.73 17.71 17.96 799,234 -0.34(-1.86%)
Nov 13, 2018 17.74 18.55 17.71 18.30 1,185,296 +0.61(+3.45%)
Nov 12, 2018 17.72 18.65 17.52 17.69 2,231,071 -0.27(-1.50%)
Nov 09, 2018 17.84 18.04 16.67 17.96 3,023,400 +0.07(+0.39%)
Nov 08, 2018 19.79 22.83 17.72 17.89 5,210,881 -1.19(-6.24%)
Nov 07, 2018 19.13 19.50 18.26 19.08 2,489,329 +0.01(+0.05%)
Nov 06, 2018 18.72 19.24 18.64 19.07 682,690 +0.39(+2.09%)
Nov 05, 2018 19.11 19.48 18.54 18.68 631,624 -0.40(-2.10%)
Nov 02, 2018 19.57 19.74 18.47 19.08 730,100 -0.43(-2.20%)
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.