Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.63 21.68 21.26 21.60 69,837,944 +0.06(+0.28%)
Dec 28, 2018 21.34 21.80 21.32 21.54 66,834,576 +0.23(+1.10%)
Dec 27, 2018 21.05 21.31 20.57 21.31 72,039,760 +0.05(+0.25%)
Dec 26, 2018 20.82 21.27 20.29 21.25 75,770,360 +0.55(+2.63%)
Dec 24, 2018 21.35 21.41 20.71 20.71 54,312,456 -0.72(-3.36%)
Dec 21, 2018 21.45 22.13 21.30 21.43 105,243,704 -0.26(-1.19%)
Dec 20, 2018 22.59 22.60 21.34 21.69 101,127,752 -0.89(-3.92%)
Dec 19, 2018 22.65 22.93 22.41 22.57 67,912,624 +0.05(+0.24%)
Dec 18, 2018 22.43 22.72 22.40 22.52 55,529,596 -0.08(-0.37%)
Dec 17, 2018 22.81 22.89 22.40 22.60 55,921,632 -0.27(-1.19%)
Dec 14, 2018 22.58 23.01 22.48 22.87 56,467,648 +0.23(+1.04%)
Dec 13, 2018 22.78 22.85 22.37 22.64 60,709,212 -0.19(-0.83%)
Dec 12, 2018 22.79 22.93 22.65 22.83 54,009,176 +0.35(+1.55%)
Dec 11, 2018 23.04 23.21 22.39 22.48 58,623,220 -0.16(-0.70%)
Dec 10, 2018 22.77 22.78 22.08 22.64 54,225,420 -0.17(-0.76%)
Dec 07, 2018 22.87 23.37 22.72 22.81 49,509,420 -0.30(-1.28%)
Dec 06, 2018 23.07 23.13 22.59 23.11 66,351,988 -0.15(-0.65%)
Dec 04, 2018 24.02 24.23 23.21 23.26 59,228,852 -0.74(-3.09%)
Dec 03, 2018 24.02 24.15 23.70 24.00 57,506,364 +0.36(+1.50%)
Nov 30, 2018 23.24 23.79 23.22 23.65 106,309,208 +0.51(+2.19%)
Nov 29, 2018 22.99 23.24 22.86 23.14 40,480,984 -0.13(-0.55%)
Nov 28, 2018 23.04 23.37 22.97 23.27 43,412,936 +0.23(+0.99%)
Nov 27, 2018 22.59 23.08 22.50 23.04 42,477,848 +0.37(+1.64%)
Nov 26, 2018 22.44 22.82 22.43 22.67 44,044,020 +0.45(+2.01%)
Nov 23, 2018 22.53 22.53 22.22 22.22 17,704,726 -0.31(-1.38%)
Nov 21, 2018 22.53 22.53 22.53 0 +0.26(+1.19%)
Nov 20, 2018 22.68 22.84 22.25 22.27 54,679,128 -0.70(-3.06%)
Nov 19, 2018 22.96 23.23 22.87 22.97 36,687,772 +0.05(+0.20%)
Nov 16, 2018 22.76 23.03 22.67 22.93 38,220,196 +0.13(+0.56%)
Nov 15, 2018 22.97 22.99 22.63 22.80 50,883,240 -0.30(-1.28%)
Nov 14, 2018 23.12 23.25 22.79 23.09 41,257,512 +0.14(+0.59%)
Nov 13, 2018 23.35 23.39 22.92 22.96 33,870,676 -0.34(-1.46%)
Nov 12, 2018 23.24 23.64 23.20 23.30 33,056,282 +0.07(+0.29%)
Nov 09, 2018 23.45 23.52 23.04 23.23 52,838,980 -0.26(-1.13%)
Nov 08, 2018 23.52 23.59 23.37 23.49 38,982,912 -0.05(-0.19%)
Nov 07, 2018 23.46 23.56 23.23 23.54 40,720,908 +0.11(+0.45%)
Nov 06, 2018 23.19 23.44 23.09 23.43 32,110,124 +0.25(+1.08%)
Nov 05, 2018 23.18 23.36 23.14 23.18 36,123,548 +0.08(+0.36%)
Nov 02, 2018 23.18 23.40 22.97 23.10 44,280,968 +0.02(+0.10%)
Nov 01, 2018 23.46 23.50 23.00 23.08 46,736,448 -0.14(-0.62%)
Oct 31, 2018 23.23 23.45 22.80 23.22 59,257,960 +0.16(+0.69%)
Oct 30, 2018 22.59 23.15 22.57 23.06 64,931,656 +0.63(+2.80%)
Oct 29, 2018 22.40 22.95 22.17 22.43 65,088,928 +0.42(+1.89%)
Oct 26, 2018 22.62 22.65 21.84 22.02 102,603,768 -0.67(-2.97%)
Oct 25, 2018 23.20 23.24 22.53 22.69 101,425,240 -0.29(-1.25%)
Oct 24, 2018 24.02 24.07 22.90 22.98 157,005,712 -2.01(-8.06%)
Oct 23, 2018 24.75 25.19 24.26 24.99 70,576,560 +0.26(+1.07%)
Oct 22, 2018 24.91 24.95 24.67 24.73 30,500,660 -0.15(-0.61%)
Oct 19, 2018 24.56 24.94 24.46 24.88 46,415,948 +0.28(+1.14%)
Oct 18, 2018 24.65 24.86 24.40 24.60 40,589,576 -0.05(-0.21%)
Oct 17, 2018 24.53 24.77 24.43 24.65 39,513,612 +0.14(+0.56%)
Oct 16, 2018 24.50 24.58 24.33 24.52 37,050,972 +0.02(+0.09%)
Oct 15, 2018 24.43 24.73 24.38 24.49 43,914,680 +0.08(+0.34%)
Oct 12, 2018 24.37 24.49 24.11 24.41 57,009,716 +0.38(+1.57%)
Oct 11, 2018 24.85 25.02 23.96 24.03 84,128,688 -0.83(-3.35%)
Oct 10, 2018 25.46 25.73 24.86 24.86 60,129,548 -0.49(-1.94%)
Oct 09, 2018 25.50 25.51 25.36 25.36 36,814,084 -0.08(-0.33%)
Oct 08, 2018 25.37 25.49 25.19 25.44 37,635,364 +0.09(+0.35%)
Oct 05, 2018 25.50 25.58 25.25 25.35 38,437,896 -0.10(-0.38%)
Oct 04, 2018 25.23 25.46 25.01 25.45 36,895,276 +0.15(+0.59%)
Oct 03, 2018 25.42 25.45 25.19 25.30 35,794,308 +0.00(+0.00%)
Oct 02, 2018 25.01 25.31 24.96 25.30 40,224,728 +0.32(+1.28%)
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.