Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.28 18.30 17.54 17.69 61,700 -0.21(-1.17%)
Dec 28, 2018 18.15 18.24 17.90 17.90 57,000 +0.28(+1.59%)
Dec 27, 2018 17.51 18.06 17.38 17.62 110,317 -0.02(-0.13%)
Dec 26, 2018 17.28 17.66 17.19 17.64 46,302 +0.33(+1.93%)
Dec 24, 2018 16.94 17.32 16.83 17.31 17,300 +0.16(+0.93%)
Dec 21, 2018 17.47 17.51 17.11 17.15 31,200 -0.05(-0.29%)
Dec 20, 2018 17.84 17.84 17.10 17.20 40,227 -0.61(-3.45%)
Dec 19, 2018 18.03 18.10 17.69 17.82 32,437 -0.05(-0.26%)
Dec 18, 2018 17.86 18.23 17.64 17.86 61,559 +0.04(+0.20%)
Dec 17, 2018 18.56 18.65 17.77 17.83 25,147 -0.84(-4.52%)
Dec 14, 2018 18.69 18.88 18.55 18.67 15,800 -0.09(-0.51%)
Dec 13, 2018 18.93 18.94 18.77 18.77 14,389 -0.22(-1.18%)
Dec 12, 2018 19.47 19.47 18.90 18.99 30,200 +0.14(+0.73%)
Dec 11, 2018 19.13 19.13 18.83 18.85 22,305 -0.12(-0.64%)
Dec 10, 2018 19.36 19.36 18.82 18.98 29,346 -0.12(-0.63%)
Dec 07, 2018 18.94 19.21 18.94 19.09 32,700 +0.11(+0.55%)
Dec 06, 2018 19.22 19.22 18.84 18.99 19,473 -0.38(-1.96%)
Dec 04, 2018 19.54 19.54 19.30 19.37 13,700 -0.15(-0.77%)
Dec 03, 2018 19.39 19.54 19.38 19.52 9,440 +0.11(+0.57%)
Nov 30, 2018 19.46 19.49 19.33 19.41 18,400 -0.05(-0.26%)
Nov 29, 2018 19.50 19.50 19.40 19.46 6,608 +0.01(+0.04%)
Nov 28, 2018 19.28 19.45 19.28 19.45 10,296 +0.29(+1.52%)
Nov 27, 2018 19.21 19.32 18.90 19.16 40,165 -0.20(-1.03%)
Nov 26, 2018 19.35 19.47 19.30 19.36 10,359 +0.07(+0.36%)
Nov 23, 2018 19.12 19.29 19.12 19.29 26,700 +0.18(+0.94%)
Nov 21, 2018 19.11 19.11 19.11 0 +0.03(+0.16%)
Nov 20, 2018 19.53 19.53 19.00 19.08 24,199 -0.29(-1.50%)
Nov 19, 2018 19.30 19.45 19.30 19.37 23,309 -0.02(-0.10%)
Nov 16, 2018 19.41 19.43 19.36 19.39 5,400 +0.04(+0.21%)
Nov 15, 2018 19.37 19.47 19.30 19.35 11,761 -0.06(-0.30%)
Nov 14, 2018 19.52 19.62 19.41 19.41 12,273 -0.11(-0.58%)
Nov 13, 2018 19.57 19.68 19.45 19.52 9,381 -0.01(-0.04%)
Nov 12, 2018 19.90 19.90 19.50 19.53 8,659 -0.23(-1.14%)
Nov 09, 2018 19.76 19.81 19.71 19.76 12,200 +0.10(+0.49%)
Nov 08, 2018 19.62 19.97 19.60 19.66 23,564 -0.17(-0.87%)
Nov 07, 2018 19.84 19.92 19.72 19.83 21,997 +0.18(+0.93%)
Nov 06, 2018 19.39 19.81 19.39 19.65 15,660 +0.10(+0.51%)
Nov 05, 2018 19.20 19.57 19.20 19.55 6,624 +0.18(+0.93%)
Nov 02, 2018 19.46 19.54 19.32 19.37 11,800 +0.08(+0.41%)
Nov 01, 2018 19.29 19.51 19.29 19.29 16,459 -0.08(-0.41%)
Oct 31, 2018 19.10 19.40 19.10 19.37 8,769 +0.41(+2.18%)
Oct 30, 2018 18.95 19.02 18.87 18.96 14,238 +0.07(+0.35%)
Oct 29, 2018 18.93 19.12 18.86 18.89 5,523 +0.09(+0.48%)
Oct 26, 2018 18.94 18.94 18.75 18.80 11,500 -0.16(-0.86%)
Oct 25, 2018 18.87 19.05 18.87 18.96 26,675 +0.04(+0.23%)
Oct 24, 2018 19.10 19.10 18.86 18.92 13,225 -0.11(-0.58%)
Oct 23, 2018 19.38 19.38 19.00 19.03 61,526 -0.20(-1.01%)
Oct 22, 2018 19.40 19.40 19.23 19.23 3,689 -0.16(-0.85%)
Oct 19, 2018 19.35 19.43 19.23 19.39 19,400 -0.03(-0.15%)
Oct 18, 2018 19.56 19.56 19.39 19.42 71,165 -0.01(-0.05%)
Oct 17, 2018 19.25 19.61 19.25 19.43 34,144 -0.04(-0.21%)
Oct 16, 2018 19.48 19.61 19.47 19.47 8,193 -0.08(-0.42%)
Oct 15, 2018 19.44 19.59 19.44 19.55 6,048 +0.15(+0.78%)
Oct 12, 2018 19.39 19.65 19.39 19.40 25,400 -0.10(-0.51%)
Oct 11, 2018 19.66 19.70 19.41 19.50 18,541 -0.53(-2.65%)
Oct 10, 2018 20.21 20.29 20.03 20.03 34,170 -0.32(-1.59%)
Oct 09, 2018 20.60 20.60 20.06 20.35 28,067 +0.29(+1.46%)
Oct 08, 2018 20.25 20.35 20.06 20.06 46,372 -0.30(-1.47%)
Oct 05, 2018 20.41 20.45 20.35 20.36 10,800 -0.04(-0.19%)
Oct 04, 2018 20.83 20.83 20.31 20.40 27,439 -0.27(-1.31%)
Oct 03, 2018 20.65 20.71 20.65 20.67 7,856 +0.04(+0.19%)
Oct 02, 2018 20.61 20.77 20.60 20.63 9,051 -0.04(-0.19%)
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.