Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.15 16.21 15.92 15.97 5,665,193 -0.05(-0.31%)
Mar 28, 2019 15.97 16.16 15.94 16.02 4,496,901 +0.04(+0.26%)
Mar 27, 2019 16.01 16.08 15.84 15.98 3,277,238 +0.03(+0.21%)
Mar 26, 2019 15.74 15.96 15.70 15.95 4,702,911 +0.41(+2.66%)
Mar 25, 2019 15.81 15.91 15.43 15.53 4,549,364 -0.23(-1.47%)
Mar 22, 2019 16.24 16.30 15.59 15.77 4,622,244 -0.60(-3.69%)
Mar 21, 2019 16.16 16.48 15.95 16.37 4,021,403 +0.05(+0.30%)
Mar 20, 2019 16.54 16.58 16.28 16.32 5,609,583 -0.17(-1.05%)
Mar 19, 2019 16.90 16.95 16.44 16.49 4,751,784 -0.25(-1.48%)
Mar 18, 2019 16.47 16.75 16.35 16.74 4,826,501 +0.38(+2.33%)
Mar 15, 2019 16.06 16.39 16.04 16.36 12,196,831 +0.36(+2.22%)
Mar 14, 2019 16.01 16.12 15.90 16.01 3,849,531 +0.02(+0.10%)
Mar 13, 2019 15.77 16.24 15.72 15.99 4,539,094 +0.30(+1.90%)
Mar 12, 2019 15.77 15.90 15.66 15.69 4,764,745 +0.00(+0.00%)
Mar 11, 2019 15.58 15.77 15.53 15.69 5,308,042 +0.27(+1.77%)
Mar 08, 2019 15.30 15.44 15.17 15.42 6,135,227 -0.02(-0.11%)
Mar 07, 2019 15.82 15.82 15.39 15.44 6,699,908 -0.46(-2.91%)
Mar 06, 2019 16.07 16.20 15.84 15.90 4,426,005 -0.21(-1.28%)
Mar 05, 2019 16.11 16.20 15.92 16.11 3,930,207 +0.02(+0.10%)
Mar 04, 2019 16.15 16.46 15.96 16.09 6,324,094 -0.05(-0.31%)
Mar 01, 2019 16.21 16.49 16.08 16.14 7,446,681 +0.13(+0.83%)
Feb 28, 2019 16.01 16.19 15.97 16.01 6,020,625 +0.04(+0.26%)
Feb 27, 2019 15.75 15.97 15.67 15.96 4,622,230 +0.21(+1.31%)
Feb 26, 2019 15.63 15.88 15.60 15.76 4,358,883 +0.06(+0.37%)
Feb 25, 2019 15.87 16.06 15.67 15.70 3,942,640 -0.06(-0.37%)
Feb 22, 2019 15.64 15.79 15.58 15.76 4,012,578 +0.18(+1.17%)
Feb 21, 2019 15.79 15.84 15.50 15.58 4,361,928 -0.17(-1.10%)
Feb 20, 2019 15.62 15.82 15.56 15.75 4,609,153 +0.11(+0.69%)
Feb 19, 2019 15.50 15.71 15.40 15.64 4,096,143 +0.04(+0.27%)
Feb 15, 2019 15.26 15.63 15.18 15.60 5,550,344 +0.49(+3.23%)
Feb 14, 2019 15.16 15.20 14.83 15.11 4,132,938 -0.17(-1.08%)
Feb 13, 2019 15.27 15.49 15.23 15.28 4,294,156 +0.17(+1.09%)
Feb 12, 2019 14.97 15.14 14.92 15.11 6,182,373 +0.31(+2.09%)
Feb 11, 2019 14.76 14.84 14.63 14.80 5,054,620 +0.15(+1.06%)
Feb 08, 2019 14.85 14.93 14.40 14.65 5,307,253 -0.30(-2.01%)
Feb 07, 2019 15.10 15.29 14.74 14.95 5,295,837 -0.17(-1.13%)
Feb 06, 2019 15.22 15.37 15.09 15.12 5,021,543 -0.11(-0.75%)
Feb 05, 2019 15.16 15.26 15.03 15.23 4,583,679 +0.11(+0.75%)
Feb 04, 2019 15.01 15.19 14.84 15.12 4,916,125 +0.18(+1.20%)
Feb 01, 2019 14.93 15.10 14.78 14.94 6,730,434 +0.11(+0.77%)
Jan 31, 2019 14.97 15.08 14.69 14.83 12,992,180 -0.30(-1.99%)
Jan 30, 2019 15.27 15.39 14.67 15.13 9,225,026 -0.38(-2.47%)
Jan 29, 2019 15.77 15.87 15.47 15.51 5,254,889 -0.29(-1.85%)
Jan 28, 2019 15.41 15.86 15.36 15.80 6,892,205 +0.33(+2.10%)
Jan 25, 2019 15.46 15.61 15.32 15.48 7,733,984 +0.20(+1.28%)
Jan 24, 2019 15.11 15.38 15.09 15.28 5,371,006 +0.14(+0.91%)
Jan 23, 2019 15.29 15.33 14.96 15.14 4,555,917 -0.08(-0.53%)
Jan 22, 2019 15.29 15.31 15.06 15.23 5,619,887 -0.11(-0.69%)
Jan 18, 2019 15.19 15.46 15.09 15.33 5,753,548 +0.31(+2.06%)
Jan 17, 2019 14.75 15.14 14.59 15.02 5,992,874 +0.12(+0.82%)
Jan 16, 2019 14.60 15.01 14.53 14.90 5,243,639 +0.42(+2.87%)
Jan 15, 2019 14.27 14.50 14.22 14.49 4,408,255 +0.20(+1.42%)
Jan 14, 2019 14.07 14.40 13.94 14.28 6,403,450 +0.14(+0.98%)
Jan 11, 2019 14.06 14.36 13.92 14.14 7,470,286 -0.14(-0.97%)
Jan 10, 2019 14.10 14.44 14.07 14.28 6,200,926 +0.19(+1.33%)
Jan 09, 2019 14.05 14.30 13.97 14.10 4,862,399 +0.03(+0.23%)
Jan 08, 2019 14.32 14.50 13.99 14.06 4,912,860 -0.15(-1.09%)
Jan 07, 2019 13.99 14.42 13.84 14.22 4,773,470 +0.17(+1.22%)
Jan 04, 2019 13.63 14.11 13.53 14.05 6,194,928 +0.68(+5.05%)
Jan 03, 2019 13.63 13.70 13.31 13.37 7,373,387 -0.33(-2.43%)
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.