Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.99 19.14 18.66 18.93 581,603 -0.07(-0.37%)
Jan 30, 2019 19.10 19.10 18.55 19.00 333,222 +0.04(+0.21%)
Jan 29, 2019 19.02 19.02 18.39 18.96 525,448 +0.00(+0.00%)
Jan 28, 2019 18.82 19.21 18.81 18.96 671,130 -0.19(-0.99%)
Jan 25, 2019 19.10 19.61 18.77 19.15 922,900 +0.17(+0.90%)
Jan 24, 2019 18.61 19.26 18.53 18.98 437,143 +0.37(+1.99%)
Jan 23, 2019 18.58 19.00 18.41 18.61 683,965 +0.08(+0.43%)
Jan 22, 2019 18.47 19.00 18.07 18.53 1,101,234 -0.10(-0.54%)
Jan 18, 2019 18.28 18.77 18.22 18.63 417,400 +0.44(+2.42%)
Jan 17, 2019 17.59 18.37 17.52 18.19 612,603 +0.46(+2.59%)
Jan 16, 2019 17.59 18.03 17.51 17.73 216,516 +0.14(+0.80%)
Jan 15, 2019 18.02 18.02 17.35 17.59 277,179 -0.43(-2.39%)
Jan 14, 2019 17.80 18.43 17.61 18.02 478,006 +0.05(+0.28%)
Jan 11, 2019 18.38 18.47 17.55 17.97 626,700 -0.71(-3.80%)
Jan 10, 2019 18.34 18.70 17.87 18.68 524,696 +0.24(+1.30%)
Jan 09, 2019 17.80 18.49 17.61 18.44 783,477 +0.79(+4.48%)
Jan 08, 2019 17.69 17.75 17.23 17.65 785,263 +0.09(+0.51%)
Jan 07, 2019 16.65 17.67 16.35 17.56 909,953 +1.07(+6.49%)
Jan 04, 2019 15.88 16.63 15.70 16.49 562,900 +0.93(+5.98%)
Jan 03, 2019 15.52 15.76 14.91 15.56 529,080 -0.13(-0.83%)
Jan 02, 2019 14.60 15.87 14.40 15.69 638,745 +0.83(+5.59%)
Dec 31, 2018 15.22 15.23 14.54 14.86 328,200 -0.31(-2.04%)
Dec 28, 2018 14.89 15.47 14.62 15.17 826,500 +0.34(+2.29%)
Dec 27, 2018 14.41 14.95 14.41 14.83 443,920 +0.24(+1.64%)
Dec 26, 2018 14.01 14.71 13.61 14.59 1,022,388 +0.64(+4.59%)
Dec 24, 2018 14.46 14.46 13.84 13.95 419,600 -0.71(-4.84%)
Dec 21, 2018 15.47 15.47 14.61 14.66 1,190,900 -0.81(-5.24%)
Dec 20, 2018 16.16 16.25 15.37 15.47 830,209 -0.70(-4.33%)
Dec 19, 2018 16.79 17.10 16.02 16.17 550,838 -0.73(-4.32%)
Dec 18, 2018 16.84 17.48 16.65 16.90 908,736 +0.42(+2.55%)
Dec 17, 2018 15.69 17.01 15.49 16.48 2,200,970 +0.70(+4.44%)
Dec 14, 2018 14.90 16.40 14.90 15.78 1,579,000 +0.91(+6.12%)
Dec 13, 2018 15.50 15.68 14.86 14.87 1,426,768 -0.63(-4.06%)
Dec 12, 2018 15.76 16.00 15.47 15.50 1,025,486 -0.04(-0.26%)
Dec 11, 2018 15.97 16.02 15.20 15.54 852,045 -0.25(-1.58%)
Dec 10, 2018 17.50 17.50 15.62 15.79 1,079,564 -1.72(-9.82%)
Dec 07, 2018 18.27 18.27 17.36 17.51 823,000 -0.69(-3.79%)
Dec 06, 2018 17.00 18.43 16.65 18.20 2,640,674 +0.97(+5.63%)
Dec 04, 2018 19.53 20.11 17.13 17.23 1,477,100 -1.94(-10.12%)
Dec 03, 2018 19.08 19.35 18.44 19.17 821,129 +0.38(+2.02%)
Nov 30, 2018 18.15 18.83 17.94 18.79 415,100 +0.60(+3.30%)
Nov 29, 2018 18.23 18.67 17.90 18.19 412,185 -0.17(-0.93%)
Nov 28, 2018 17.36 18.39 17.11 18.36 493,504 +0.91(+5.21%)
Nov 27, 2018 17.22 17.55 17.10 17.45 343,276 +0.05(+0.29%)
Nov 26, 2018 17.40 17.78 17.33 17.40 338,628 +0.20(+1.16%)
Nov 23, 2018 17.09 17.44 17.01 17.20 71,500 -0.08(-0.46%)
Nov 21, 2018 17.28 17.28 17.28 0 +0.88(+5.37%)
Nov 20, 2018 16.72 16.98 16.28 16.40 536,937 -0.65(-3.81%)
Nov 19, 2018 17.44 17.55 16.96 17.05 277,909 -0.47(-2.68%)
Nov 16, 2018 17.32 17.60 17.03 17.52 270,300 +0.05(+0.29%)
Nov 15, 2018 17.54 17.68 17.03 17.47 365,564 -0.24(-1.36%)
Nov 14, 2018 17.71 18.26 17.59 17.71 326,093 +0.21(+1.20%)
Nov 13, 2018 17.08 17.85 17.08 17.50 353,840 +0.44(+2.58%)
Nov 12, 2018 17.22 17.35 17.00 17.06 230,057 -0.23(-1.33%)
Nov 09, 2018 17.04 17.51 16.83 17.29 502,600 +0.06(+0.35%)
Nov 08, 2018 17.72 17.73 17.07 17.23 354,711 -0.67(-3.74%)
Nov 07, 2018 17.76 18.03 17.19 17.90 283,913 +0.25(+1.42%)
Nov 06, 2018 17.96 18.13 17.51 17.65 292,143 -0.37(-2.05%)
Nov 05, 2018 18.01 18.43 17.85 18.02 354,774 -0.02(-0.11%)
Nov 02, 2018 18.05 18.21 17.48 18.04 356,700 +0.06(+0.33%)
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.