Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.39 23.56 23.34 23.56 885,254 -0.18(-0.76%)
Jan 30, 2019 23.45 23.84 23.41 23.74 464,518 +0.08(+0.34%)
Jan 29, 2019 23.79 23.85 23.59 23.65 648,811 -0.29(-1.19%)
Jan 28, 2019 23.61 23.98 23.56 23.94 687,748 +0.20(+0.83%)
Jan 25, 2019 23.93 23.94 23.69 23.74 743,877 +0.61(+2.65%)
Jan 24, 2019 23.06 23.25 23.04 23.13 524,367 -0.01(-0.04%)
Jan 23, 2019 23.68 23.68 23.03 23.14 1,095,244 -0.33(-1.39%)
Jan 22, 2019 23.29 23.58 23.09 23.47 1,375,816 -0.07(-0.31%)
Jan 18, 2019 23.45 23.62 23.29 23.54 727,227 +0.51(+2.23%)
Jan 17, 2019 22.90 23.05 22.85 23.03 1,051,158 +0.13(+0.57%)
Jan 16, 2019 23.03 23.16 22.88 22.89 712,425 -0.05(-0.21%)
Jan 15, 2019 22.91 23.03 22.81 22.94 808,158 -0.12(-0.53%)
Jan 14, 2019 22.77 23.23 22.75 23.07 1,038,864 +0.12(+0.53%)
Jan 11, 2019 22.85 23.12 22.78 22.94 1,108,103 -0.18(-0.78%)
Jan 10, 2019 23.00 23.16 22.95 23.12 745,107 +0.16(+0.68%)
Jan 09, 2019 23.12 23.20 22.83 22.97 635,387 +0.50(+2.22%)
Jan 08, 2019 22.62 22.66 22.31 22.47 671,679 +0.13(+0.59%)
Jan 07, 2019 22.11 22.47 22.00 22.34 1,025,131 -0.16(-0.73%)
Jan 04, 2019 22.09 22.56 22.00 22.50 1,164,297 +1.23(+5.76%)
Jan 03, 2019 21.39 21.49 21.08 21.28 996,586 -0.28(-1.29%)
Jan 02, 2019 21.26 21.65 21.23 21.56 909,310 +0.03(+0.15%)
Dec 31, 2018 21.50 21.54 21.31 21.52 609,572 +0.04(+0.19%)
Dec 28, 2018 21.69 21.69 21.42 21.48 1,342,064 +0.42(+2.02%)
Dec 27, 2018 20.53 21.07 20.50 21.06 1,206,288 -0.12(-0.58%)
Dec 26, 2018 20.47 21.19 20.34 21.18 1,007,598 +0.73(+3.55%)
Dec 24, 2018 20.84 20.87 20.44 20.45 765,669 -0.13(-0.63%)
Dec 21, 2018 20.93 21.03 20.56 20.58 2,867,282 +0.23(+1.12%)
Dec 20, 2018 20.48 20.60 20.11 20.35 1,426,219 -0.15(-0.72%)
Dec 19, 2018 21.07 21.29 20.39 20.50 2,057,188 -0.36(-1.72%)
Dec 18, 2018 20.95 21.00 20.77 20.86 1,704,576 +0.29(+1.39%)
Dec 17, 2018 20.94 20.99 20.50 20.58 1,373,744 -0.25(-1.22%)
Dec 14, 2018 20.77 21.03 20.77 20.83 1,246,202 -0.07(-0.35%)
Dec 13, 2018 21.60 21.61 20.84 20.90 1,493,527 +0.11(+0.55%)
Dec 12, 2018 20.98 21.08 20.77 20.79 997,904 +0.29(+1.39%)
Dec 11, 2018 21.15 21.19 20.48 20.50 2,029,071 -0.16(-0.79%)
Dec 10, 2018 20.94 21.01 20.38 20.67 1,422,445 -0.38(-1.79%)
Dec 07, 2018 21.72 21.92 20.99 21.04 1,375,609 -0.24(-1.11%)
Dec 06, 2018 20.93 21.28 20.74 21.28 1,710,817 -0.64(-2.91%)
Dec 04, 2018 22.59 22.68 21.91 21.91 961,066 -1.27(-5.49%)
Dec 03, 2018 23.39 23.43 23.07 23.19 920,734 +0.60(+2.64%)
Nov 30, 2018 22.64 22.73 22.45 22.59 1,027,422 -0.52(-2.26%)
Nov 29, 2018 23.13 23.32 22.94 23.12 1,083,847 +0.04(+0.18%)
Nov 28, 2018 22.77 23.17 22.45 23.07 1,110,162 +0.37(+1.62%)
Nov 27, 2018 22.57 22.82 22.45 22.71 910,407 -0.27(-1.17%)
Nov 26, 2018 22.94 23.07 22.81 22.98 824,915 +0.32(+1.41%)
Nov 23, 2018 22.33 22.77 22.32 22.66 492,898 +0.21(+0.95%)
Nov 21, 2018 22.45 22.45 22.45 0 +0.18(+0.81%)
Nov 20, 2018 22.33 22.59 22.21 22.27 1,310,163 -0.31(-1.37%)
Nov 19, 2018 22.52 22.69 22.45 22.58 1,551,727 -0.18(-0.79%)
Nov 16, 2018 22.67 22.82 22.47 22.76 1,359,082 -0.48(-2.07%)
Nov 15, 2018 23.03 23.31 22.72 23.24 1,201,157 -0.42(-1.76%)
Nov 14, 2018 24.07 24.16 23.47 23.65 1,043,649 +0.02(+0.07%)
Nov 13, 2018 23.63 23.98 23.60 23.64 834,997 -0.01(-0.03%)
Nov 12, 2018 23.69 23.86 23.56 23.65 585,280 -0.35(-1.46%)
Nov 09, 2018 24.06 24.16 23.81 24.00 549,950 -0.26(-1.08%)
Nov 08, 2018 24.59 24.67 24.17 24.26 647,216 -0.61(-2.46%)
Nov 07, 2018 24.50 24.93 24.33 24.87 1,204,077 +0.95(+3.96%)
Nov 06, 2018 23.89 24.11 23.80 23.92 1,558,278 -0.78(-3.14%)
Nov 05, 2018 24.76 24.83 24.56 24.70 538,365 -0.11(-0.46%)
Nov 02, 2018 24.82 24.92 24.60 24.81 1,200,291 +0.17(+0.70%)
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.