Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.21 19.22 19.00 19.10 318,307 -0.08(-0.40%)
Feb 27, 2019 19.18 19.34 19.08 19.18 290,049 -0.06(-0.30%)
Feb 26, 2019 19.27 19.38 19.20 19.24 436,311 -0.08(-0.43%)
Feb 25, 2019 19.18 19.35 19.02 19.32 830,857 +0.29(+1.54%)
Feb 22, 2019 18.93 19.28 18.80 19.03 759,566 +0.24(+1.25%)
Feb 21, 2019 18.54 19.08 18.25 18.79 1,903,794 -0.23(-1.21%)
Feb 20, 2019 19.28 19.36 18.99 19.02 985,985 -0.27(-1.39%)
Feb 19, 2019 19.33 19.50 19.28 19.29 551,228 -0.04(-0.23%)
Feb 15, 2019 19.30 19.50 19.17 19.33 616,598 +0.12(+0.63%)
Feb 14, 2019 19.21 19.46 19.15 19.21 576,032 -0.04(-0.20%)
Feb 13, 2019 19.24 19.43 19.11 19.25 934,902 +0.08(+0.40%)
Feb 12, 2019 18.96 19.24 18.93 19.17 530,830 +0.41(+2.21%)
Feb 11, 2019 18.52 18.83 18.45 18.76 715,400 +0.24(+1.31%)
Feb 08, 2019 18.48 18.68 18.43 18.52 323,129 +0.01(+0.03%)
Feb 07, 2019 18.80 18.83 18.38 18.51 580,516 -0.20(-1.09%)
Feb 06, 2019 19.21 19.27 18.62 18.71 925,320 -0.54(-2.78%)
Feb 05, 2019 19.26 19.39 19.12 19.25 888,110 -0.04(-0.21%)
Feb 04, 2019 19.35 19.43 19.13 19.29 2,156,450 +0.10(+0.52%)
Feb 01, 2019 19.07 19.30 19.02 19.19 759,159 +0.19(+1.01%)
Jan 31, 2019 19.07 19.23 18.86 19.00 726,437 -0.01(-0.07%)
Jan 30, 2019 18.81 19.12 18.61 19.01 454,895 +0.29(+1.56%)
Jan 29, 2019 18.82 18.91 18.68 18.72 509,629 +0.01(+0.07%)
Jan 28, 2019 18.91 18.91 18.64 18.71 463,639 -0.20(-1.08%)
Jan 25, 2019 18.65 18.91 18.58 18.91 713,051 +0.32(+1.74%)
Jan 24, 2019 18.40 18.62 18.17 18.59 525,214 +0.25(+1.39%)
Jan 23, 2019 18.15 18.44 18.13 18.34 973,675 +0.22(+1.20%)
Jan 22, 2019 18.07 18.22 17.87 18.12 392,157 +0.05(+0.27%)
Jan 18, 2019 18.08 18.20 17.99 18.07 289,380 +0.04(+0.24%)
Jan 17, 2019 17.95 18.17 17.90 18.03 439,675 +0.04(+0.24%)
Jan 16, 2019 17.94 18.03 17.63 17.98 428,925 +0.01(+0.07%)
Jan 15, 2019 17.90 18.11 17.77 17.97 456,333 +0.10(+0.56%)
Jan 14, 2019 17.49 17.91 17.38 17.87 755,620 +0.35(+2.02%)
Jan 11, 2019 17.44 17.70 17.37 17.52 644,535 -0.19(-1.05%)
Jan 10, 2019 17.68 17.82 17.43 17.70 601,641 -0.02(-0.10%)
Jan 09, 2019 17.68 17.87 17.62 17.72 635,299 +0.16(+0.92%)
Jan 08, 2019 17.59 17.65 17.41 17.56 637,866 +0.16(+0.93%)
Jan 07, 2019 17.24 17.50 17.11 17.40 680,151 +0.30(+1.78%)
Jan 04, 2019 17.10 17.24 16.97 17.10 1,551,689 +0.21(+1.25%)
Jan 03, 2019 16.94 17.00 16.66 16.88 1,088,615 +0.06(+0.37%)
Jan 02, 2019 16.73 16.98 16.60 16.82 585,335 -0.04(-0.26%)
Dec 31, 2018 16.41 16.88 16.41 16.87 1,015,490 +0.54(+3.31%)
Dec 28, 2018 16.18 16.44 15.89 16.33 1,239,578 +0.25(+1.58%)
Dec 27, 2018 15.70 16.17 15.35 16.07 1,054,481 +0.24(+1.53%)
Dec 26, 2018 15.20 15.85 14.76 15.83 945,403 +0.87(+5.80%)
Dec 24, 2018 15.58 15.65 14.90 14.96 817,679 -0.70(-4.48%)
Dec 21, 2018 16.23 16.46 15.66 15.66 5,380,211 -0.57(-3.52%)
Dec 20, 2018 16.63 16.93 15.97 16.23 1,181,879 -0.46(-2.75%)
Dec 19, 2018 16.73 16.94 16.46 16.69 901,048 +0.06(+0.34%)
Dec 18, 2018 16.77 17.00 16.47 16.64 773,036 -0.11(-0.63%)
Dec 17, 2018 17.11 17.17 16.65 16.74 783,776 -0.44(-2.56%)
Dec 14, 2018 17.28 17.54 17.08 17.18 876,845 -0.14(-0.79%)
Dec 13, 2018 17.11 17.47 17.09 17.32 906,294 +0.19(+1.09%)
Dec 12, 2018 17.11 17.18 16.99 17.13 656,271 +0.14(+0.84%)
Dec 11, 2018 17.04 17.29 16.95 16.99 695,163 +0.13(+0.77%)
Dec 10, 2018 16.78 17.03 16.59 16.86 663,976 -0.01(-0.04%)
Dec 07, 2018 17.19 17.31 16.81 16.87 725,465 -0.19(-1.13%)
Dec 06, 2018 16.79 17.06 16.70 17.06 750,695 +0.12(+0.70%)
Dec 04, 2018 17.32 17.37 16.89 16.94 1,138,013 -0.37(-2.11%)
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.