Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.38 22.44 21.28 21.64 1,216,765 +0.30(+1.41%)
Jan 30, 2019 21.24 21.48 20.90 21.34 648,372 +0.47(+2.25%)
Jan 29, 2019 21.14 21.31 20.86 20.87 421,303 -0.26(-1.23%)
Jan 28, 2019 21.05 21.38 20.85 21.13 643,122 -0.23(-1.08%)
Jan 25, 2019 20.48 21.48 20.21 21.36 1,479,800 +0.97(+4.76%)
Jan 24, 2019 20.35 20.66 19.82 20.39 787,485 -0.04(-0.20%)
Jan 23, 2019 21.50 21.64 19.92 20.43 1,028,989 -0.91(-4.26%)
Jan 22, 2019 20.92 21.55 20.61 21.34 892,469 +0.20(+0.95%)
Jan 18, 2019 20.95 21.60 20.90 21.14 2,241,600 +0.38(+1.83%)
Jan 17, 2019 20.15 20.95 20.05 20.76 1,580,574 +0.56(+2.77%)
Jan 16, 2019 20.25 20.75 19.86 20.20 1,441,819 -0.28(-1.37%)
Jan 15, 2019 19.84 20.50 19.66 20.48 1,277,961 +0.71(+3.59%)
Jan 14, 2019 19.90 19.95 19.50 19.77 651,627 -0.20(-1.00%)
Jan 11, 2019 19.84 19.99 19.64 19.97 591,500 +0.04(+0.20%)
Jan 10, 2019 19.68 20.11 19.12 19.93 1,870,734 +0.05(+0.25%)
Jan 09, 2019 19.90 20.00 19.71 19.88 1,011,224 +0.14(+0.71%)
Jan 08, 2019 19.94 19.94 19.32 19.74 889,700 +0.25(+1.28%)
Jan 07, 2019 18.83 19.85 18.76 19.49 1,602,647 +0.94(+5.07%)
Jan 04, 2019 18.09 18.66 17.96 18.55 1,355,300 +0.87(+4.92%)
Jan 03, 2019 17.86 18.21 17.27 17.68 766,703 -0.52(-2.86%)
Jan 02, 2019 17.70 18.67 17.65 18.20 1,037,198 +0.06(+0.33%)
Dec 31, 2018 17.95 18.15 17.76 18.14 1,125,500 +0.49(+2.78%)
Dec 28, 2018 17.94 18.16 17.41 17.65 1,141,000 -0.25(-1.40%)
Dec 27, 2018 17.31 17.92 16.62 17.90 1,011,179 +0.09(+0.51%)
Dec 26, 2018 16.68 17.82 16.37 17.81 1,092,308 +1.45(+8.86%)
Dec 24, 2018 15.67 16.85 15.56 16.36 550,000 +0.28(+1.74%)
Dec 21, 2018 17.06 17.06 15.88 16.08 2,518,200 -0.96(-5.63%)
Dec 20, 2018 18.23 18.44 16.69 17.04 1,987,618 -0.48(-2.74%)
Dec 19, 2018 16.77 18.36 16.71 17.52 2,646,534 +0.72(+4.29%)
Dec 18, 2018 16.57 17.10 16.40 16.80 1,970,400 +0.65(+4.02%)
Dec 17, 2018 17.87 18.08 16.10 16.15 2,642,237 -2.09(-11.46%)
Dec 14, 2018 17.87 18.53 17.65 18.24 1,039,100 +0.14(+0.77%)
Dec 13, 2018 18.90 19.09 18.00 18.10 1,024,592 -0.62(-3.31%)
Dec 12, 2018 18.58 19.08 18.58 18.72 1,912,032 +0.25(+1.35%)
Dec 11, 2018 18.59 19.50 17.90 18.47 1,884,994 +0.42(+2.33%)
Dec 10, 2018 18.04 18.62 17.79 18.05 1,192,799 -0.09(-0.50%)
Dec 07, 2018 18.43 18.57 17.81 18.14 1,022,400 -0.39(-2.10%)
Dec 06, 2018 17.90 18.53 17.55 18.53 1,372,407 +0.43(+2.38%)
Dec 04, 2018 18.91 18.91 18.00 18.10 2,027,800 -1.15(-5.97%)
Dec 03, 2018 20.20 20.23 18.81 19.25 1,596,245 +0.22(+1.16%)
Nov 30, 2018 19.13 20.50 18.35 19.03 3,640,900 -1.53(-7.44%)
Nov 29, 2018 20.24 20.69 19.71 20.56 2,685,787 +0.56(+2.80%)
Nov 28, 2018 19.24 20.18 18.91 20.00 1,568,205 +1.25(+6.67%)
Nov 27, 2018 18.61 19.24 18.47 18.75 938,943 -0.08(-0.42%)
Nov 26, 2018 18.20 18.97 18.04 18.83 849,779 +0.90(+5.02%)
Nov 23, 2018 17.30 18.30 17.21 17.93 397,700 +0.27(+1.53%)
Nov 21, 2018 17.66 17.66 17.66 0 +0.26(+1.49%)
Nov 20, 2018 16.52 17.77 16.00 17.40 2,011,841 -0.36(-2.03%)
Nov 19, 2018 20.73 20.80 17.71 17.76 2,165,036 -2.97(-14.33%)
Nov 16, 2018 21.05 21.51 20.39 20.73 780,500 -0.54(-2.54%)
Nov 15, 2018 20.37 21.38 20.26 21.27 819,416 +0.82(+4.01%)
Nov 14, 2018 20.78 21.00 20.31 20.45 855,214 -0.01(-0.05%)
Nov 13, 2018 20.48 21.10 20.22 20.46 670,838 +0.13(+0.64%)
Nov 12, 2018 20.93 21.10 20.00 20.33 795,974 -0.64(-3.05%)
Nov 09, 2018 21.44 21.70 20.38 20.97 1,010,500 -0.88(-4.03%)
Nov 08, 2018 21.50 22.02 21.10 21.85 1,211,221 +0.36(+1.68%)
Nov 07, 2018 21.24 21.51 20.85 21.49 1,770,102 +0.69(+3.32%)
Nov 06, 2018 20.87 21.19 20.50 20.80 786,434 +0.09(+0.43%)
Nov 05, 2018 20.94 21.02 20.24 20.71 600,229 -0.07(-0.34%)
Nov 02, 2018 20.80 21.27 20.49 20.78 1,342,200 +0.18(+0.87%)
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.