Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.40 18.53 18.05 18.22 10,573,177 -0.37(-1.99%)
Jan 30, 2019 18.76 18.91 18.03 18.59 7,507,426 -0.47(-2.47%)
Jan 29, 2019 19.38 19.50 19.01 19.06 4,276,486 -0.36(-1.85%)
Jan 28, 2019 18.93 19.49 18.87 19.42 5,608,951 +0.40(+2.10%)
Jan 25, 2019 19.00 19.18 18.82 19.02 6,294,000 +0.24(+1.28%)
Jan 24, 2019 18.57 18.90 18.54 18.78 4,370,983 +0.17(+0.91%)
Jan 23, 2019 18.79 18.84 18.38 18.61 3,707,655 -0.10(-0.53%)
Jan 22, 2019 18.79 18.81 18.50 18.71 4,573,525 -0.13(-0.69%)
Jan 18, 2019 18.67 19.00 18.54 18.84 4,682,300 +0.38(+2.06%)
Jan 17, 2019 18.13 18.61 17.93 18.46 4,877,066 +0.15(+0.82%)
Jan 16, 2019 17.94 18.45 17.86 18.31 4,267,330 +0.51(+2.87%)
Jan 15, 2019 17.54 17.82 17.47 17.80 3,587,486 +0.25(+1.42%)
Jan 14, 2019 17.29 17.70 17.13 17.55 5,211,197 +0.17(+0.98%)
Jan 11, 2019 17.28 17.65 17.10 17.38 6,079,400 -0.17(-0.97%)
Jan 10, 2019 17.32 17.74 17.29 17.55 5,046,381 +0.23(+1.33%)
Jan 09, 2019 17.27 17.57 17.17 17.32 3,957,073 +0.04(+0.23%)
Jan 08, 2019 17.60 17.82 17.19 17.28 3,998,139 -0.19(-1.09%)
Jan 07, 2019 17.19 17.72 17.01 17.47 3,884,702 +0.21(+1.22%)
Jan 04, 2019 16.75 17.33 16.62 17.26 5,041,500 +0.83(+5.05%)
Jan 03, 2019 16.75 16.84 16.36 16.43 6,000,542 -0.41(-2.43%)
Jan 02, 2019 16.42 17.04 16.32 16.84 5,222,267 +0.10(+0.60%)
Dec 31, 2018 16.53 16.82 16.40 16.74 3,800,700 +0.19(+1.15%)
Dec 28, 2018 16.76 16.96 16.42 16.55 5,662,400 -0.16(-0.96%)
Dec 27, 2018 16.18 16.71 15.93 16.71 4,647,127 +0.23(+1.40%)
Dec 26, 2018 15.80 16.48 15.38 16.48 5,728,197 +0.77(+4.90%)
Dec 24, 2018 16.01 16.20 15.63 15.71 2,785,600 -0.29(-1.81%)
Dec 21, 2018 16.27 16.72 15.97 16.00 10,087,300 -0.29(-1.78%)
Dec 20, 2018 16.36 16.79 16.08 16.29 8,629,776 -0.13(-0.79%)
Dec 19, 2018 16.86 17.18 16.30 16.42 5,742,790 -0.55(-3.24%)
Dec 18, 2018 17.08 17.39 16.79 16.97 4,804,981 -0.03(-0.18%)
Dec 17, 2018 16.94 17.55 16.82 17.00 5,667,998 +0.05(+0.29%)
Dec 14, 2018 17.08 17.46 16.86 16.95 5,086,500 -0.29(-1.68%)
Dec 13, 2018 17.64 17.74 17.13 17.24 4,165,807 -0.40(-2.27%)
Dec 12, 2018 17.61 18.02 17.34 17.64 5,142,495 +0.24(+1.38%)
Dec 11, 2018 18.12 18.25 17.27 17.40 7,645,106 -0.55(-3.06%)
Dec 10, 2018 18.37 18.54 17.62 17.95 6,150,742 -0.57(-3.08%)
Dec 07, 2018 18.90 19.27 18.39 18.52 6,261,200 -0.35(-1.85%)
Dec 06, 2018 19.11 19.20 18.49 18.87 8,509,427 -0.66(-3.38%)
Dec 04, 2018 20.32 20.48 19.34 19.53 11,430,600 -1.12(-5.42%)
Dec 03, 2018 20.56 20.88 20.42 20.65 4,106,379 +0.30(+1.47%)
Nov 30, 2018 20.16 20.48 20.07 20.35 5,251,900 +0.10(+0.49%)
Nov 29, 2018 20.49 20.57 20.21 20.25 3,761,047 -0.43(-2.08%)
Nov 28, 2018 20.45 20.87 20.00 20.68 6,510,835 +0.21(+1.03%)
Nov 27, 2018 20.61 20.82 20.42 20.47 4,130,688 -0.28(-1.35%)
Nov 26, 2018 20.58 20.99 20.45 20.75 3,895,060 +0.49(+2.42%)
Nov 23, 2018 19.98 20.45 19.82 20.26 2,005,000 +0.13(+0.65%)
Nov 21, 2018 20.13 20.13 20.13 0 +0.25(+1.26%)
Nov 20, 2018 19.96 20.21 19.82 19.88 5,774,421 -0.23(-1.14%)
Nov 19, 2018 20.10 20.42 19.96 20.11 6,748,410 +0.04(+0.20%)
Nov 16, 2018 19.95 20.29 19.82 20.07 6,082,300 +0.01(+0.05%)
Nov 15, 2018 19.49 20.09 19.36 20.06 6,219,193 +0.35(+1.78%)
Nov 14, 2018 19.98 20.42 19.28 19.71 10,865,998 -0.14(-0.71%)
Nov 13, 2018 20.52 20.61 19.80 19.85 10,625,427 -0.63(-3.08%)
Nov 12, 2018 20.75 20.94 20.39 20.48 7,792,517 -0.40(-1.92%)
Nov 09, 2018 21.34 21.45 20.60 20.88 4,645,900 -0.90(-4.13%)
Nov 08, 2018 21.48 22.02 21.47 21.78 6,197,241 +0.19(+0.88%)
Nov 07, 2018 21.79 21.85 21.10 21.59 5,146,263 -0.11(-0.51%)
Nov 06, 2018 21.68 21.76 21.44 21.70 4,008,528 -0.02(-0.09%)
Nov 05, 2018 21.69 22.07 21.38 21.72 4,856,706 +0.10(+0.46%)
Nov 02, 2018 22.25 22.45 21.51 21.62 4,779,700 -0.36(-1.64%)
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.