Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 17.57 17.57 17.03 17.31 940,709 -0.04(-0.22%)
Nov 30, 2018 17.47 17.47 17.24 17.34 353,220 -0.17(-0.96%)
Nov 29, 2018 17.47 17.60 17.25 17.51 279,905 +0.04(+0.21%)
Nov 28, 2018 17.37 17.52 17.03 17.47 564,819 +0.20(+1.19%)
Nov 27, 2018 17.46 17.48 17.15 17.27 716,819 -0.23(-1.31%)
Nov 26, 2018 17.42 17.52 17.21 17.50 519,520 +0.20(+1.15%)
Nov 23, 2018 17.18 17.41 17.00 17.30 301,471 -0.02(-0.11%)
Nov 21, 2018 17.32 17.32 17.32 0 +0.65(+3.91%)
Nov 20, 2018 16.52 16.75 16.34 16.67 960,617 +0.10(+0.60%)
Nov 19, 2018 17.06 17.13 16.54 16.57 611,599 -0.49(-2.87%)
Nov 16, 2018 17.36 17.38 17.03 17.06 664,042 -0.36(-2.07%)
Nov 15, 2018 17.42 17.65 17.26 17.42 573,430 +0.00(+0.00%)
Nov 14, 2018 17.86 17.89 17.30 17.42 671,921 -0.15(-0.85%)
Nov 13, 2018 17.88 18.01 17.45 17.57 515,936 -0.33(-1.84%)
Nov 12, 2018 17.68 18.00 17.39 17.90 769,367 +0.25(+1.41%)
Nov 09, 2018 17.52 17.65 17.06 17.65 889,742 +0.01(+0.04%)
Nov 08, 2018 16.90 17.83 16.87 17.64 1,639,970 +1.04(+6.24%)
Nov 07, 2018 16.56 16.65 16.19 16.61 745,979 +0.22(+1.36%)
Nov 06, 2018 16.56 16.69 16.32 16.38 425,901 -0.12(-0.75%)
Nov 05, 2018 16.59 16.77 16.45 16.51 617,625 -0.07(-0.43%)
Nov 02, 2018 16.98 17.18 16.53 16.58 1,417,138 -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.