Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.14 18.14 17.67 17.78 3,571,495 -0.15(-0.85%)
Mar 28, 2019 17.63 17.96 17.54 17.94 2,507,168 +0.38(+2.18%)
Mar 27, 2019 17.33 17.64 17.29 17.55 2,578,930 +0.18(+1.04%)
Mar 26, 2019 17.14 17.41 16.99 17.37 3,202,751 +0.39(+2.30%)
Mar 25, 2019 16.89 17.13 16.77 16.98 3,723,489 +0.07(+0.39%)
Mar 22, 2019 17.85 17.94 16.81 16.92 4,478,799 -1.20(-6.64%)
Mar 21, 2019 18.21 18.61 18.07 18.12 2,531,249 -0.31(-1.66%)
Mar 20, 2019 18.85 19.05 18.40 18.42 2,515,152 -0.53(-2.82%)
Mar 19, 2019 19.46 19.46 18.86 18.96 3,365,799 -0.37(-1.93%)
Mar 18, 2019 19.09 19.35 19.05 19.33 3,717,443 +0.32(+1.71%)
Mar 15, 2019 18.83 19.17 18.76 19.01 5,915,024 +0.23(+1.22%)
Mar 14, 2019 18.76 18.82 18.64 18.78 1,723,166 +0.04(+0.20%)
Mar 13, 2019 18.55 18.78 18.47 18.74 3,335,866 +0.32(+1.76%)
Mar 12, 2019 18.50 18.64 18.33 18.41 2,361,794 -0.01(-0.05%)
Mar 11, 2019 18.30 18.49 18.27 18.42 2,458,198 +0.21(+1.15%)
Mar 08, 2019 18.15 18.38 18.05 18.21 1,830,426 -0.12(-0.68%)
Mar 07, 2019 18.62 18.69 18.26 18.34 2,006,805 -0.44(-2.34%)
Mar 06, 2019 19.23 19.29 18.74 18.78 1,473,498 -0.51(-2.62%)
Mar 05, 2019 19.30 19.36 19.02 19.28 2,552,503 -0.03(-0.15%)
Mar 04, 2019 19.41 19.59 19.13 19.31 1,630,091 -0.12(-0.64%)
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.