Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.43 21.07 20.42 20.92 1,532,760 +0.55(+2.70%)
Jan 30, 2019 19.90 20.38 19.63 20.37 981,190 +0.62(+3.14%)
Jan 29, 2019 20.30 20.32 19.72 19.75 964,854 -0.56(-2.76%)
Jan 28, 2019 19.90 20.33 19.67 20.31 1,236,808 +0.11(+0.54%)
Jan 25, 2019 20.06 20.30 19.92 20.20 1,820,000 +0.35(+1.76%)
Jan 24, 2019 19.51 19.91 19.45 19.85 1,133,034 +0.56(+2.90%)
Jan 23, 2019 19.63 19.68 19.16 19.29 798,077 -0.16(-0.82%)
Jan 22, 2019 19.74 19.75 19.25 19.45 1,610,347 -0.43(-2.16%)
Jan 18, 2019 19.80 19.99 19.50 19.88 1,188,900 +0.33(+1.69%)
Jan 17, 2019 19.00 19.62 18.86 19.55 803,362 +0.38(+1.98%)
Jan 16, 2019 19.38 19.70 19.08 19.17 1,220,840 -0.16(-0.83%)
Jan 15, 2019 19.26 19.48 18.85 19.33 1,726,993 +0.74(+3.98%)
Jan 14, 2019 18.80 18.85 18.48 18.59 1,644,088 -0.47(-2.47%)
Jan 11, 2019 19.03 19.19 18.81 19.06 1,329,800 -0.10(-0.52%)
Jan 10, 2019 18.98 19.35 18.87 19.16 1,353,109 -0.14(-0.73%)
Jan 09, 2019 19.39 19.56 19.19 19.30 1,183,638 +0.08(+0.42%)
Jan 08, 2019 19.62 19.78 18.87 19.22 1,573,055 -0.04(-0.21%)
Jan 07, 2019 18.59 19.37 18.44 19.26 2,802,368 +0.69(+3.72%)
Jan 04, 2019 18.08 18.68 18.00 18.57 2,036,200 +0.91(+5.15%)
Jan 03, 2019 17.99 18.41 17.63 17.66 2,309,941 -0.72(-3.92%)
Jan 02, 2019 16.53 18.48 16.30 18.38 6,581,950 +1.50(+8.89%)
Dec 31, 2018 17.12 17.30 16.75 16.88 2,474,900 -0.03(-0.18%)
Dec 28, 2018 17.18 17.35 16.89 16.91 2,043,400 -0.22(-1.28%)
Dec 27, 2018 16.56 17.20 16.51 17.13 2,123,209 +0.29(+1.72%)
Dec 26, 2018 15.89 16.90 15.81 16.84 2,376,229 +1.08(+6.85%)
Dec 24, 2018 15.71 16.35 15.64 15.76 2,051,700 -0.27(-1.68%)
Dec 21, 2018 16.82 16.92 16.03 16.03 3,796,600 -0.79(-4.70%)
Dec 20, 2018 17.87 18.22 16.29 16.82 3,292,328 -1.20(-6.66%)
Dec 19, 2018 18.11 18.67 17.76 18.02 2,682,173 -0.03(-0.17%)
Dec 18, 2018 17.78 18.23 17.63 18.05 1,956,722 +0.51(+2.91%)
Dec 17, 2018 18.11 18.19 17.40 17.54 2,202,707 -0.64(-3.52%)
Dec 14, 2018 18.28 18.71 18.05 18.18 1,672,300 -0.35(-1.89%)
Dec 13, 2018 19.32 19.48 18.46 18.53 1,935,355 -0.71(-3.69%)
Dec 12, 2018 19.13 19.66 18.90 19.24 2,374,683 +0.48(+2.56%)
Dec 11, 2018 19.06 19.41 18.62 18.76 1,687,500 +0.16(+0.86%)
Dec 10, 2018 18.11 18.70 17.98 18.60 1,491,216 +0.44(+2.42%)
Dec 07, 2018 18.82 18.93 18.00 18.16 1,549,100 -0.79(-4.17%)
Dec 06, 2018 17.72 18.88 17.62 18.95 1,972,351 +0.59(+3.21%)
Dec 04, 2018 19.16 19.33 18.29 18.36 2,667,900 -0.84(-4.37%)
Dec 03, 2018 19.27 19.29 18.88 19.20 2,610,887 +0.41(+2.18%)
Nov 30, 2018 18.02 18.95 17.96 18.79 4,484,100 +0.66(+3.64%)
Nov 29, 2018 18.80 19.00 17.08 18.13 9,520,812 -0.06(-0.33%)
Nov 28, 2018 17.67 18.28 17.37 18.19 4,538,676 +0.78(+4.48%)
Nov 27, 2018 17.13 17.65 16.91 17.41 2,096,601 +0.13(+0.75%)
Nov 26, 2018 17.25 17.58 17.13 17.28 2,385,173 +0.28(+1.65%)
Nov 23, 2018 16.58 17.20 16.58 17.00 790,100 +0.20(+1.19%)
Nov 21, 2018 16.80 16.80 16.80 0 +0.61(+3.77%)
Nov 20, 2018 15.90 16.77 15.71 16.19 3,874,404 -0.47(-2.82%)
Nov 19, 2018 17.84 17.90 16.61 16.66 3,277,999 -1.24(-6.93%)
Nov 16, 2018 17.83 18.15 17.69 17.90 997,800 -0.16(-0.89%)
Nov 15, 2018 17.62 18.16 17.55 18.06 1,860,513 +0.39(+2.21%)
Nov 14, 2018 18.13 18.25 17.62 17.67 1,293,250 -0.14(-0.79%)
Nov 13, 2018 17.88 18.32 17.68 17.81 1,225,753 +0.05(+0.28%)
Nov 12, 2018 18.43 18.47 17.42 17.76 1,821,210 -0.73(-3.95%)
Nov 09, 2018 19.07 19.10 18.23 18.49 1,609,100 -0.49(-2.58%)
Nov 08, 2018 19.25 19.44 18.88 18.98 1,427,205 -0.27(-1.40%)
Nov 07, 2018 18.79 19.40 18.73 19.25 1,597,969 +0.69(+3.72%)
Nov 06, 2018 18.20 18.83 18.13 18.56 1,450,478 +0.35(+1.92%)
Nov 05, 2018 18.61 18.87 17.89 18.21 1,611,236 -0.23(-1.25%)
Nov 02, 2018 18.72 18.82 18.24 18.44 1,896,100 -0.18(-0.97%)
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.