Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.94 21.99 21.57 21.91 68,845,624 +0.06(+0.28%)
Dec 28, 2018 21.64 22.11 21.63 21.85 65,884,932 +0.24(+1.10%)
Dec 27, 2018 21.35 21.62 20.86 21.61 71,016,152 +0.05(+0.25%)
Dec 26, 2018 21.12 21.58 20.58 21.56 74,693,752 +0.55(+2.63%)
Dec 24, 2018 21.66 21.72 21.01 21.01 53,540,736 -0.73(-3.36%)
Dec 21, 2018 21.76 22.45 21.61 21.74 103,748,304 -0.26(-1.19%)
Dec 20, 2018 22.91 22.93 21.64 22.00 99,690,840 -0.90(-3.92%)
Dec 19, 2018 22.97 23.27 22.74 22.90 66,947,660 +0.05(+0.24%)
Dec 18, 2018 22.75 23.05 22.73 22.84 54,740,580 -0.08(-0.37%)
Dec 17, 2018 23.13 23.22 22.73 22.93 55,127,048 -0.28(-1.19%)
Dec 14, 2018 22.90 23.34 22.80 23.20 55,665,304 +0.24(+1.04%)
Dec 13, 2018 23.10 23.18 22.69 22.97 59,846,600 -0.19(-0.83%)
Dec 12, 2018 23.12 23.26 22.97 23.16 53,241,764 +0.35(+1.55%)
Dec 11, 2018 23.37 23.55 22.71 22.80 57,790,248 -0.16(-0.70%)
Dec 10, 2018 23.10 23.10 22.40 22.97 53,454,936 -0.18(-0.76%)
Dec 07, 2018 23.20 23.71 23.04 23.14 48,805,944 -0.30(-1.28%)
Dec 06, 2018 23.40 23.46 22.92 23.44 65,409,200 -0.15(-0.65%)
Dec 04, 2018 24.36 24.58 23.55 23.60 58,387,276 -0.75(-3.09%)
Dec 03, 2018 24.37 24.49 24.04 24.35 56,689,260 +0.36(+1.50%)
Nov 30, 2018 23.58 24.13 23.56 23.99 104,798,664 +0.51(+2.19%)
Nov 29, 2018 23.32 23.58 23.19 23.47 39,905,792 -0.13(-0.55%)
Nov 28, 2018 23.37 23.70 23.30 23.60 42,796,084 +0.23(+0.99%)
Nov 27, 2018 22.91 23.41 22.82 23.37 41,874,284 +0.38(+1.64%)
Nov 26, 2018 22.77 23.15 22.76 23.00 43,418,204 +0.45(+2.01%)
Nov 23, 2018 22.85 22.85 22.54 22.54 17,453,160 -0.31(-1.38%)
Nov 21, 2018 22.86 22.86 22.86 0 +0.27(+1.19%)
Nov 20, 2018 23.01 23.17 22.57 22.59 53,902,200 -0.71(-3.06%)
Nov 19, 2018 23.30 23.56 23.20 23.30 36,166,480 +0.05(+0.20%)
Nov 16, 2018 23.09 23.36 23.00 23.26 37,677,128 +0.13(+0.56%)
Nov 15, 2018 23.30 23.32 22.96 23.13 50,160,244 -0.30(-1.28%)
Nov 14, 2018 23.46 23.59 23.12 23.43 40,671,288 +0.14(+0.59%)
Nov 13, 2018 23.69 23.73 23.25 23.29 33,389,410 -0.35(-1.46%)
Nov 12, 2018 23.57 23.98 23.53 23.63 32,586,588 +0.07(+0.29%)
Nov 09, 2018 23.79 23.86 23.37 23.56 52,088,196 -0.27(-1.13%)
Nov 08, 2018 23.86 23.93 23.71 23.83 38,429,008 -0.05(-0.19%)
Nov 07, 2018 23.79 23.90 23.56 23.88 40,142,312 +0.11(+0.45%)
Nov 06, 2018 23.53 23.78 23.43 23.77 31,653,876 +0.25(+1.08%)
Nov 05, 2018 23.52 23.70 23.47 23.52 35,610,272 +0.08(+0.36%)
Nov 02, 2018 23.52 23.73 23.30 23.43 43,651,784 +0.02(+0.10%)
Nov 01, 2018 23.79 23.84 23.33 23.41 46,072,372 -0.15(-0.62%)
Oct 31, 2018 23.56 23.79 23.13 23.56 58,415,968 +0.16(+0.69%)
Oct 30, 2018 22.92 23.49 22.90 23.40 64,009,048 +0.64(+2.80%)
Oct 29, 2018 22.72 23.28 22.49 22.76 64,164,084 +0.42(+1.89%)
Oct 26, 2018 22.95 22.98 22.15 22.34 101,145,888 -0.68(-2.97%)
Oct 25, 2018 23.53 23.58 22.85 23.02 99,984,104 -0.29(-1.25%)
Oct 24, 2018 24.36 24.42 23.23 23.31 154,774,832 -2.04(-8.06%)
Oct 23, 2018 25.11 25.55 24.61 25.35 69,573,744 +0.27(+1.07%)
Oct 22, 2018 25.27 25.31 25.02 25.08 30,067,280 -0.15(-0.61%)
Oct 19, 2018 24.92 25.30 24.81 25.24 45,756,428 +0.28(+1.14%)
Oct 18, 2018 25.01 25.22 24.75 24.95 40,012,840 -0.05(-0.21%)
Oct 17, 2018 24.89 25.12 24.79 25.01 38,952,168 +0.14(+0.56%)
Oct 16, 2018 24.85 24.93 24.69 24.87 36,524,520 +0.02(+0.09%)
Oct 15, 2018 24.78 25.08 24.73 24.85 43,290,700 +0.08(+0.34%)
Oct 12, 2018 24.72 24.85 24.46 24.76 56,199,672 +0.38(+1.57%)
Oct 11, 2018 25.21 25.38 24.31 24.38 82,933,312 -0.84(-3.35%)
Oct 10, 2018 25.82 26.10 25.22 25.22 59,275,172 -0.50(-1.94%)
Oct 09, 2018 25.87 25.88 25.72 25.72 36,290,996 -0.08(-0.33%)
Oct 08, 2018 25.73 25.86 25.56 25.81 37,100,608 +0.09(+0.35%)
Oct 05, 2018 25.87 25.95 25.62 25.72 37,891,732 -0.10(-0.38%)
Oct 04, 2018 25.59 25.83 25.37 25.81 36,371,036 +0.15(+0.59%)
Oct 03, 2018 25.78 25.81 25.55 25.66 35,285,708 +0.00(+0.00%)
Oct 02, 2018 25.37 25.67 25.32 25.66 39,653,180 +0.33(+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.