Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.18 19.46 19.17 19.28 85,800 +0.12(+0.63%)
Feb 27, 2019 19.12 19.36 19.04 19.16 73,919 +0.00(+0.00%)
Feb 26, 2019 19.35 19.48 19.16 19.16 60,778 -0.23(-1.19%)
Feb 25, 2019 19.65 19.79 19.39 19.39 72,822 -0.21(-1.07%)
Feb 22, 2019 19.46 19.63 19.44 19.60 88,500 +0.15(+0.77%)
Feb 21, 2019 19.66 19.66 19.39 19.45 197,044 -0.20(-1.02%)
Feb 20, 2019 19.62 19.73 19.46 19.65 94,839 +0.02(+0.10%)
Feb 19, 2019 19.21 19.68 19.21 19.63 61,918 +0.29(+1.50%)
Feb 15, 2019 19.15 19.51 19.15 19.34 72,000 +0.29(+1.52%)
Feb 14, 2019 18.70 19.18 18.69 19.05 108,474 +0.27(+1.44%)
Feb 13, 2019 18.66 18.92 18.66 18.78 68,769 +0.07(+0.37%)
Feb 12, 2019 18.75 18.84 18.66 18.71 139,914 +0.04(+0.21%)
Feb 11, 2019 18.67 18.71 18.44 18.67 65,242 +0.01(+0.05%)
Feb 08, 2019 18.44 18.85 18.31 18.66 118,700 +0.11(+0.59%)
Feb 07, 2019 18.68 18.86 18.46 18.55 148,252 +0.00(+0.00%)
Feb 06, 2019 18.65 18.95 18.54 18.55 138,313 -0.09(-0.48%)
Feb 05, 2019 18.71 18.91 18.55 18.64 132,486 +0.03(+0.16%)
Feb 04, 2019 18.29 18.73 18.25 18.61 188,807 +0.47(+2.59%)
Feb 01, 2019 18.65 18.65 17.31 18.14 117,700 +0.06(+0.33%)
Jan 31, 2019 18.36 18.39 17.95 18.08 117,218 -0.26(-1.42%)
Jan 30, 2019 18.42 18.46 18.27 18.34 90,655 -0.08(-0.43%)
Jan 29, 2019 18.32 18.63 18.31 18.42 61,292 +0.09(+0.49%)
Jan 28, 2019 18.40 18.50 18.23 18.33 83,109 -0.10(-0.54%)
Jan 25, 2019 18.90 18.90 18.41 18.43 72,700 +0.04(+0.22%)
Jan 24, 2019 18.34 18.50 18.27 18.39 57,246 +0.04(+0.22%)
Jan 23, 2019 18.40 18.54 18.27 18.35 82,861 -0.01(-0.05%)
Jan 22, 2019 18.14 18.62 18.14 18.36 117,219 +0.19(+1.05%)
Jan 18, 2019 17.84 18.37 17.84 18.17 155,500 +0.32(+1.79%)
Jan 17, 2019 17.96 18.19 17.84 17.85 242,028 -0.14(-0.78%)
Jan 16, 2019 17.87 18.25 17.87 17.99 166,262 +0.19(+1.07%)
Jan 15, 2019 17.93 17.97 17.74 17.80 82,586 -0.15(-0.84%)
Jan 14, 2019 17.86 18.19 17.86 17.95 95,207 -0.04(-0.22%)
Jan 11, 2019 18.00 18.05 17.85 17.99 131,900 +0.13(+0.73%)
Jan 10, 2019 17.85 17.94 17.66 17.86 223,171 -0.07(-0.39%)
Jan 09, 2019 17.99 18.14 17.85 17.93 61,846 -0.06(-0.33%)
Jan 08, 2019 17.82 18.02 17.57 17.99 250,817 +0.22(+1.24%)
Jan 07, 2019 17.53 17.84 16.80 17.77 121,607 +0.17(+0.97%)
Jan 04, 2019 17.08 17.61 17.02 17.60 102,200 +0.61(+3.59%)
Jan 03, 2019 16.85 17.33 16.75 16.99 125,623 +0.03(+0.18%)
Jan 02, 2019 16.13 17.03 15.97 16.96 154,024 +0.59(+3.60%)
Dec 31, 2018 16.53 16.75 16.34 16.37 137,500 -0.17(-1.03%)
Dec 28, 2018 16.08 16.72 16.04 16.54 119,400 +0.46(+2.86%)
Dec 27, 2018 16.07 16.21 15.79 16.08 117,646 -0.16(-0.99%)
Dec 26, 2018 15.69 16.26 15.41 16.24 113,165 +0.53(+3.37%)
Dec 24, 2018 15.63 16.05 15.34 15.71 59,500 -0.11(-0.70%)
Dec 21, 2018 15.89 16.08 15.57 15.82 165,000 -0.09(-0.57%)
Dec 20, 2018 15.87 16.28 15.87 15.91 268,480 -0.13(-0.81%)
Dec 19, 2018 16.18 16.35 15.96 16.04 209,563 -0.17(-1.05%)
Dec 18, 2018 16.35 16.45 16.19 16.21 140,286 -0.08(-0.49%)
Dec 17, 2018 16.57 16.69 16.26 16.29 151,286 -0.28(-1.69%)
Dec 14, 2018 16.92 17.29 16.37 16.57 176,300 -0.38(-2.24%)
Dec 13, 2018 17.55 17.74 16.92 16.95 243,767 -0.65(-3.69%)
Dec 12, 2018 17.51 17.83 17.48 17.60 113,673 +0.17(+0.98%)
Dec 11, 2018 17.56 17.77 17.42 17.43 132,319 -0.10(-0.57%)
Dec 10, 2018 17.40 17.57 17.07 17.53 101,753 +0.07(+0.40%)
Dec 07, 2018 17.55 17.78 17.34 17.46 116,000 -0.02(-0.11%)
Dec 06, 2018 17.10 17.55 17.10 17.48 162,520 +0.18(+1.04%)
Dec 04, 2018 18.34 18.40 17.25 17.30 103,200 -1.15(-6.23%)
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.