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%)
Mar 01, 2019 19.51 19.71 19.25 19.44 1,285,583 +0.03(+0.15%)
Feb 28, 2019 19.44 19.51 19.33 19.41 1,378,902 -0.01(-0.05%)
Feb 27, 2019 19.32 19.53 19.19 19.42 1,188,778 +0.11(+0.59%)
Feb 26, 2019 19.37 19.57 19.22 19.30 2,193,946 -0.21(-1.08%)
Feb 25, 2019 19.82 19.87 19.45 19.51 3,471,573 -0.13(-0.68%)
Feb 22, 2019 19.66 19.75 19.45 19.65 1,488,603 -0.04(-0.19%)
Feb 21, 2019 19.80 19.84 19.45 19.68 1,545,876 -0.10(-0.48%)
Feb 20, 2019 19.69 19.86 19.36 19.78 1,986,165 +0.11(+0.58%)
Feb 19, 2019 19.15 19.70 19.09 19.66 2,262,403 +0.36(+1.88%)
Feb 15, 2019 19.08 19.40 19.02 19.30 1,400,397 +0.44(+2.33%)
Feb 14, 2019 18.98 19.14 18.86 18.86 1,884,485 -0.40(-2.08%)
Feb 13, 2019 19.21 19.38 19.08 19.26 1,510,448 +0.08(+0.40%)
Feb 12, 2019 19.17 19.36 19.11 19.19 1,385,022 +0.18(+0.95%)
Feb 11, 2019 18.85 19.01 18.77 19.01 2,074,855 +0.22(+1.17%)
Feb 08, 2019 18.71 18.85 18.52 18.79 2,315,349 -0.03(-0.15%)
Feb 07, 2019 18.99 19.38 18.63 18.81 4,373,320 +0.08(+0.41%)
Feb 06, 2019 18.76 18.87 18.64 18.74 1,827,980 -0.04(-0.20%)
Feb 05, 2019 18.81 18.84 18.50 18.78 3,676,892 +0.04(+0.20%)
Feb 04, 2019 18.52 18.75 18.37 18.74 1,652,758 +0.20(+1.08%)
Feb 01, 2019 18.31 18.60 18.23 18.54 3,310,544 +0.24(+1.30%)
Jan 31, 2019 18.35 18.51 18.02 18.30 3,976,239 -0.20(-1.08%)
Jan 30, 2019 18.56 18.63 18.34 18.50 2,945,836 -0.08(-0.41%)
Jan 29, 2019 18.46 18.63 18.32 18.58 2,975,538 +0.04(+0.20%)
Jan 28, 2019 18.42 18.68 18.40 18.54 3,258,928 +0.04(+0.21%)
Jan 25, 2019 18.22 18.58 18.09 18.50 3,853,380 +0.54(+3.02%)
Jan 24, 2019 17.50 18.46 17.50 17.96 5,708,937 +0.56(+3.23%)
Jan 23, 2019 17.55 17.64 17.06 17.40 2,940,767 -0.14(-0.81%)
Jan 22, 2019 17.64 17.77 17.40 17.54 3,083,561 -0.21(-1.18%)
Jan 18, 2019 17.41 17.76 17.29 17.75 2,433,359 +0.45(+2.58%)
Jan 17, 2019 17.08 17.45 16.99 17.30 2,620,058 +0.09(+0.50%)
Jan 16, 2019 16.90 17.22 16.79 17.22 3,301,601 +0.52(+3.13%)
Jan 15, 2019 16.64 16.78 16.34 16.69 2,701,389 -0.01(-0.06%)
Jan 14, 2019 16.41 16.77 16.35 16.70 3,018,935 +0.17(+1.04%)
Jan 11, 2019 16.23 16.57 16.07 16.53 3,504,841 +0.22(+1.34%)
Jan 10, 2019 16.37 16.45 16.05 16.31 3,384,067 -0.10(-0.64%)
Jan 09, 2019 16.44 16.58 16.35 16.42 3,461,143 +0.00(+0.00%)
Jan 08, 2019 16.39 16.45 15.95 16.42 3,493,030 +0.16(+0.99%)
Jan 07, 2019 16.20 16.48 16.02 16.25 2,600,733 -0.01(-0.06%)
Jan 04, 2019 16.19 16.43 16.02 16.26 3,559,408 +0.42(+2.64%)
Jan 03, 2019 16.04 16.25 15.80 15.85 3,585,149 -0.18(-1.13%)
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.