Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.46 18.61 18.25 18.39 750,630 -0.01(-0.07%)
Jan 30, 2019 18.21 18.50 18.01 18.40 470,045 +0.28(+1.56%)
Jan 29, 2019 18.21 18.30 18.08 18.12 526,602 +0.01(+0.07%)
Jan 28, 2019 18.30 18.30 18.04 18.11 479,080 -0.20(-1.08%)
Jan 25, 2019 18.05 18.30 17.98 18.30 736,798 +0.31(+1.73%)
Jan 24, 2019 17.81 18.02 17.59 17.99 542,705 +0.25(+1.39%)
Jan 23, 2019 17.56 17.85 17.55 17.74 1,006,102 +0.21(+1.20%)
Jan 22, 2019 17.49 17.63 17.29 17.53 405,217 +0.05(+0.27%)
Jan 18, 2019 17.49 17.61 17.41 17.49 299,017 +0.04(+0.24%)
Jan 17, 2019 17.37 17.59 17.32 17.44 454,318 +0.04(+0.24%)
Jan 16, 2019 17.36 17.45 17.06 17.40 443,210 +0.01(+0.07%)
Jan 15, 2019 17.32 17.52 17.20 17.39 471,531 +0.10(+0.56%)
Jan 14, 2019 16.93 17.33 16.82 17.29 780,785 +0.34(+2.02%)
Jan 11, 2019 16.88 17.13 16.81 16.95 666,000 -0.18(-1.05%)
Jan 10, 2019 17.11 17.25 16.87 17.13 621,678 -0.02(-0.11%)
Jan 09, 2019 17.11 17.29 17.05 17.15 656,457 +0.16(+0.92%)
Jan 08, 2019 17.02 17.08 16.84 16.99 659,109 +0.16(+0.93%)
Jan 07, 2019 16.69 16.94 16.56 16.84 702,802 +0.29(+1.78%)
Jan 04, 2019 16.55 16.68 16.42 16.54 1,603,366 +0.20(+1.25%)
Jan 03, 2019 16.39 16.45 16.12 16.34 1,124,870 +0.06(+0.37%)
Jan 02, 2019 16.19 16.44 16.06 16.28 604,829 -0.04(-0.26%)
Dec 31, 2018 15.88 16.34 15.88 16.32 1,049,309 +0.52(+3.31%)
Dec 28, 2018 15.66 15.91 15.38 15.80 1,280,860 +0.25(+1.58%)
Dec 27, 2018 15.19 15.65 14.85 15.55 1,089,599 +0.23(+1.53%)
Dec 26, 2018 14.71 15.34 14.29 15.32 976,889 +0.84(+5.80%)
Dec 24, 2018 15.07 15.15 14.42 14.48 844,911 -0.68(-4.48%)
Dec 21, 2018 15.70 15.93 15.16 15.16 5,559,392 -0.55(-3.52%)
Dec 20, 2018 16.09 16.39 15.46 15.71 1,221,240 -0.44(-2.75%)
Dec 19, 2018 16.19 16.39 15.93 16.15 931,056 +0.05(+0.34%)
Dec 18, 2018 16.23 16.45 15.94 16.10 798,781 -0.10(-0.63%)
Dec 17, 2018 16.56 16.62 16.12 16.20 809,879 -0.43(-2.56%)
Dec 14, 2018 16.72 16.97 16.53 16.63 906,047 -0.13(-0.79%)
Dec 13, 2018 16.56 16.91 16.54 16.76 936,477 +0.18(+1.09%)
Dec 12, 2018 16.56 16.63 16.44 16.58 678,128 +0.14(+0.84%)
Dec 11, 2018 16.49 16.74 16.40 16.44 718,314 +0.13(+0.77%)
Dec 10, 2018 16.24 16.48 16.06 16.32 686,089 -0.01(-0.04%)
Dec 07, 2018 16.63 16.75 16.27 16.32 749,625 -0.19(-1.13%)
Dec 06, 2018 16.24 16.51 16.16 16.51 775,696 +0.11(+0.70%)
Dec 04, 2018 16.76 16.81 16.35 16.39 1,175,913 -0.35(-2.11%)
Dec 03, 2018 17.01 17.01 16.48 16.75 972,038 -0.04(-0.21%)
Nov 30, 2018 16.91 16.91 16.69 16.78 364,984 -0.16(-0.96%)
Nov 29, 2018 16.90 17.03 16.69 16.95 289,227 +0.04(+0.21%)
Nov 28, 2018 16.81 16.96 16.48 16.91 583,630 +0.20(+1.19%)
Nov 27, 2018 16.90 16.92 16.60 16.71 740,691 -0.22(-1.31%)
Nov 26, 2018 16.86 16.95 16.66 16.93 536,822 +0.19(+1.15%)
Nov 23, 2018 16.62 16.84 16.45 16.74 311,511 -0.02(-0.11%)
Nov 21, 2018 16.76 16.76 16.76 0 +0.63(+3.91%)
Nov 20, 2018 15.99 16.21 15.82 16.13 992,609 +0.10(+0.60%)
Nov 19, 2018 16.51 16.58 16.01 16.03 631,967 -0.47(-2.87%)
Nov 16, 2018 16.80 16.82 16.48 16.51 686,157 -0.35(-2.07%)
Nov 15, 2018 16.86 17.08 16.70 16.86 592,527 +0.00(+0.00%)
Nov 14, 2018 17.28 17.31 16.74 16.86 694,298 -0.14(-0.85%)
Nov 13, 2018 17.30 17.43 16.89 17.00 533,118 -0.32(-1.84%)
Nov 12, 2018 17.11 17.42 16.83 17.32 794,989 +0.24(+1.41%)
Nov 09, 2018 16.96 17.08 16.51 17.08 919,374 +0.01(+0.04%)
Nov 08, 2018 16.36 17.25 16.33 17.07 1,694,587 +1.00(+6.24%)
Nov 07, 2018 16.02 16.12 15.67 16.07 770,823 +0.22(+1.36%)
Nov 06, 2018 16.03 16.15 15.79 15.85 440,085 -0.12(-0.75%)
Nov 05, 2018 16.06 16.23 15.92 15.97 638,194 -0.07(-0.43%)
Nov 02, 2018 16.43 16.62 16.00 16.04 1,464,362 -0.26(-1.57%)
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.