Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.42 16.54 16.32 16.52 59,991,100 +0.18(+1.13%)
Mar 28, 2019 16.55 16.60 16.26 16.34 51,218,448 -0.21(-1.24%)
Mar 27, 2019 16.50 16.67 16.46 16.54 48,547,496 +0.01(+0.03%)
Mar 26, 2019 16.32 16.55 16.30 16.54 46,127,240 +0.33(+2.01%)
Mar 25, 2019 16.39 16.41 16.15 16.21 48,649,608 -0.16(-0.97%)
Mar 22, 2019 16.33 16.51 16.33 16.37 62,961,380 +0.01(+0.03%)
Mar 21, 2019 16.04 16.41 16.04 16.36 49,990,532 +0.29(+1.80%)
Mar 20, 2019 16.12 16.21 16.02 16.07 46,768,428 -0.09(-0.55%)
Mar 19, 2019 16.26 16.36 16.10 16.16 54,531,008 -0.06(-0.39%)
Mar 18, 2019 16.16 16.25 16.12 16.23 43,886,248 +0.07(+0.42%)
Mar 15, 2019 16.07 16.16 15.96 16.16 101,283,632 +0.21(+1.29%)
Mar 14, 2019 15.95 16.06 15.92 15.95 41,930,920 +0.00(+0.00%)
Mar 13, 2019 16.15 16.18 15.92 15.95 52,575,700 -0.18(-1.14%)
Mar 12, 2019 15.94 16.28 15.92 16.14 61,651,540 +0.22(+1.36%)
Mar 11, 2019 15.80 15.97 15.77 15.92 49,376,080 +0.14(+0.87%)
Mar 08, 2019 15.73 15.84 15.67 15.78 42,717,596 +0.02(+0.13%)
Mar 07, 2019 15.73 15.84 15.70 15.76 47,115,340 +0.06(+0.37%)
Mar 06, 2019 15.81 15.88 15.68 15.71 46,649,124 -0.07(-0.47%)
Mar 05, 2019 15.82 15.83 15.70 15.78 49,365,856 -0.02(-0.10%)
Mar 04, 2019 16.31 16.31 15.63 15.80 93,904,968 -0.44(-2.73%)
Mar 01, 2019 16.44 16.46 16.14 16.24 58,067,036 -0.16(-0.96%)
Feb 28, 2019 16.36 16.47 16.32 16.40 52,657,420 +0.03(+0.19%)
Feb 27, 2019 16.45 16.47 16.22 16.36 49,996,084 -0.08(-0.51%)
Feb 26, 2019 16.41 16.56 16.31 16.45 56,287,616 +0.05(+0.29%)
Feb 25, 2019 16.46 16.49 16.34 16.40 42,544,000 -0.01(-0.06%)
Feb 22, 2019 16.31 16.43 16.24 16.41 44,333,416 +0.17(+1.04%)
Feb 21, 2019 16.26 16.36 16.14 16.24 49,953,568 -0.03(-0.19%)
Feb 20, 2019 16.14 16.30 16.05 16.27 44,929,080 +0.13(+0.82%)
Feb 19, 2019 16.05 16.16 15.97 16.14 46,732,696 +0.09(+0.56%)
Feb 15, 2019 15.82 16.08 15.77 16.05 70,586,272 +0.36(+2.28%)
Feb 14, 2019 15.65 15.81 15.57 15.70 49,051,556 -0.03(-0.17%)
Feb 13, 2019 15.71 15.74 15.54 15.72 57,007,508 +0.02(+0.10%)
Feb 12, 2019 15.73 15.82 15.66 15.71 56,909,500 +0.05(+0.34%)
Feb 11, 2019 15.58 15.72 15.52 15.65 55,076,700 +0.08(+0.54%)
Feb 08, 2019 15.49 15.57 15.33 15.57 46,087,796 +0.05(+0.34%)
Feb 07, 2019 15.56 15.57 15.24 15.52 71,905,408 -0.06(-0.37%)
Feb 06, 2019 15.65 15.70 15.55 15.57 42,609,708 -0.04(-0.24%)
Feb 05, 2019 15.63 15.65 15.52 15.61 55,095,376 +0.01(+0.07%)
Feb 04, 2019 15.82 15.82 15.57 15.60 73,919,304 -0.21(-1.30%)
Feb 01, 2019 15.92 16.00 15.75 15.81 77,964,992 -0.03(-0.20%)
Jan 31, 2019 15.54 15.85 15.36 15.84 96,269,072 +0.36(+2.35%)
Jan 30, 2019 15.78 16.02 15.28 15.47 176,360,592 -0.70(-4.33%)
Jan 29, 2019 16.13 16.17 16.04 16.17 59,456,896 +0.02(+0.10%)
Jan 28, 2019 16.13 16.16 16.03 16.16 58,886,164 +0.01(+0.03%)
Jan 25, 2019 16.16 16.35 16.14 16.15 57,901,712 +0.03(+0.20%)
Jan 24, 2019 16.22 16.22 15.95 16.12 46,287,844 -0.15(-0.94%)
Jan 23, 2019 16.18 16.28 16.12 16.27 52,857,704 +0.16(+1.01%)
Jan 22, 2019 16.29 16.33 16.03 16.11 71,474,832 -0.20(-1.23%)
Jan 18, 2019 16.24 16.35 16.08 16.31 82,089,480 +0.17(+1.04%)
Jan 17, 2019 16.10 16.20 16.02 16.14 49,853,736 +0.04(+0.26%)
Jan 16, 2019 16.08 16.20 15.99 16.10 46,486,376 -0.02(-0.13%)
Jan 15, 2019 16.08 16.12 15.93 16.12 50,733,340 -0.01(-0.07%)
Jan 14, 2019 16.17 16.22 16.01 16.13 46,436,152 -0.13(-0.81%)
Jan 11, 2019 16.02 16.31 15.97 16.26 54,917,772 +0.25(+1.55%)
Jan 10, 2019 15.83 16.06 15.71 16.02 60,755,872 +0.16(+1.00%)
Jan 09, 2019 16.27 16.27 15.79 15.86 84,057,872 -0.35(-2.18%)
Jan 08, 2019 16.23 16.26 16.08 16.21 84,026,400 +0.20(+1.26%)
Jan 07, 2019 15.93 16.21 15.77 16.01 79,201,720 +0.29(+1.81%)
Jan 04, 2019 15.53 15.74 15.49 15.72 81,179,424 +0.39(+2.57%)
Jan 03, 2019 15.30 15.45 15.14 15.33 73,941,544 +0.02(+0.14%)
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.