Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.76 15.93 15.37 15.70 3,005,215 -0.02(-0.12%)
Dec 28, 2018 15.65 15.96 15.58 15.72 3,137,692 +0.06(+0.36%)
Dec 27, 2018 15.57 15.73 15.09 15.66 2,859,416 -0.17(-1.08%)
Dec 26, 2018 15.01 15.85 14.86 15.84 5,049,512 +0.88(+5.85%)
Dec 24, 2018 15.22 15.42 14.95 14.96 3,025,718 -0.44(-2.84%)
Dec 21, 2018 15.24 15.78 15.24 15.40 6,557,685 +0.16(+1.06%)
Dec 20, 2018 15.03 15.32 14.95 15.24 5,022,580 +0.10(+0.69%)
Dec 19, 2018 15.65 15.73 14.94 15.13 3,874,112 -0.51(-3.28%)
Dec 18, 2018 16.02 16.25 15.46 15.65 3,660,609 -0.34(-2.14%)
Dec 17, 2018 16.21 16.54 15.90 15.99 3,737,103 -0.24(-1.47%)
Dec 14, 2018 16.20 16.65 16.17 16.23 3,952,842 -0.18(-1.10%)
Dec 13, 2018 16.60 16.63 16.33 16.41 4,575,027 -0.10(-0.63%)
Dec 12, 2018 16.66 16.83 16.45 16.51 4,941,960 +0.14(+0.87%)
Dec 11, 2018 16.59 16.79 16.25 16.37 3,851,932 +0.01(+0.06%)
Dec 10, 2018 16.94 17.00 16.30 16.36 3,349,319 -0.59(-3.48%)
Dec 07, 2018 17.07 17.45 16.78 16.95 3,757,177 -0.14(-0.83%)
Dec 06, 2018 17.02 17.26 16.71 17.09 4,562,627 -0.30(-1.75%)
Dec 04, 2018 18.36 18.48 17.27 17.40 4,291,813 -1.15(-6.20%)
Dec 03, 2018 18.64 18.66 18.14 18.55 4,385,368 +0.19(+1.04%)
Nov 30, 2018 18.02 18.43 18.02 18.36 2,516,315 +0.26(+1.42%)
Nov 29, 2018 17.69 18.29 17.66 18.10 3,108,335 +0.21(+1.17%)
Nov 28, 2018 17.55 17.90 17.26 17.89 1,659,673 +0.37(+2.12%)
Nov 27, 2018 17.43 17.71 17.39 17.52 1,745,246 -0.03(-0.16%)
Nov 26, 2018 17.50 17.82 17.44 17.55 4,227,242 +0.28(+1.60%)
Nov 23, 2018 17.10 17.46 17.02 17.27 790,337 +0.06(+0.33%)
Nov 21, 2018 17.22 17.22 17.22 0 +0.07(+0.39%)
Nov 20, 2018 17.44 17.67 17.12 17.15 3,236,909 -0.48(-2.70%)
Nov 19, 2018 17.67 17.91 17.43 17.62 2,227,487 -0.10(-0.59%)
Nov 16, 2018 17.46 17.84 17.46 17.73 2,713,452 +0.10(+0.54%)
Nov 15, 2018 17.04 17.72 16.88 17.63 2,184,717 +0.43(+2.49%)
Nov 14, 2018 17.83 17.87 16.96 17.21 2,334,482 -0.45(-2.53%)
Nov 13, 2018 17.31 17.87 17.31 17.65 2,792,612 +0.29(+1.70%)
Nov 12, 2018 17.53 17.61 17.29 17.36 2,379,542 -0.19(-1.08%)
Nov 09, 2018 17.80 17.99 17.43 17.55 1,691,807 -0.36(-2.02%)
Nov 08, 2018 17.64 17.91 17.55 17.91 2,236,868 +0.27(+1.51%)
Nov 07, 2018 17.56 17.66 17.15 17.64 2,328,566 +0.22(+1.26%)
Nov 06, 2018 17.26 17.67 17.21 17.42 3,989,556 +0.12(+0.71%)
Nov 05, 2018 17.29 17.49 17.16 17.30 1,593,842 -0.04(-0.22%)
Nov 02, 2018 17.35 17.54 17.18 17.34 1,817,239 +0.17(+1.00%)
Nov 01, 2018 17.16 17.29 17.04 17.17 2,545,310 +0.13(+0.78%)
Oct 31, 2018 17.08 17.29 16.89 17.04 3,316,691 +0.16(+0.95%)
Oct 30, 2018 16.87 16.99 16.31 16.87 3,590,114 -0.01(-0.06%)
Oct 29, 2018 16.60 17.19 16.59 16.88 4,275,062 +0.47(+2.89%)
Oct 26, 2018 16.08 16.75 16.08 16.41 5,681,527 +0.05(+0.29%)
Oct 25, 2018 16.12 16.58 15.96 16.36 6,063,537 +0.27(+1.71%)
Oct 24, 2018 17.74 17.74 16.08 16.09 8,005,859 -1.79(-10.02%)
Oct 23, 2018 17.60 18.14 17.55 17.88 2,512,570 -0.09(-0.47%)
Oct 22, 2018 18.66 18.75 17.86 17.96 2,170,578 -0.63(-3.41%)
Oct 19, 2018 19.06 19.06 18.56 18.60 3,761,826 -0.46(-2.44%)
Oct 18, 2018 19.52 19.58 19.03 19.06 1,778,477 -0.51(-2.61%)
Oct 17, 2018 19.47 19.88 19.12 19.57 2,889,613 +0.07(+0.34%)
Oct 16, 2018 19.58 19.58 19.14 19.51 2,548,430 +0.03(+0.15%)
Oct 15, 2018 19.37 19.69 19.35 19.48 1,444,111 +0.08(+0.39%)
Oct 12, 2018 20.20 20.26 18.70 19.40 4,313,946 -0.48(-2.43%)
Oct 11, 2018 20.71 20.75 19.87 19.89 2,264,365 -0.91(-4.37%)
Oct 10, 2018 21.15 21.36 20.80 20.80 2,573,539 -0.38(-1.79%)
Oct 09, 2018 21.07 21.24 20.90 21.18 1,467,601 +0.00(+0.00%)
Oct 08, 2018 20.79 21.27 20.79 21.18 1,271,268 +0.18(+0.86%)
Oct 05, 2018 21.43 21.46 20.91 21.00 1,686,969 -0.37(-1.73%)
Oct 04, 2018 21.16 21.61 21.16 21.36 2,172,063 +0.16(+0.76%)
Oct 03, 2018 20.67 21.28 20.65 21.20 2,340,453 +0.64(+3.13%)
Oct 02, 2018 20.48 20.68 20.40 20.56 1,783,065 +0.06(+0.28%)
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.