Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.28 15.32 15.02 15.26 98,847,040 +0.04(+0.28%)
Dec 28, 2018 15.08 15.40 15.06 15.22 94,596,144 +0.17(+1.10%)
Dec 27, 2018 14.87 15.06 14.53 15.05 101,963,440 +0.04(+0.25%)
Dec 26, 2018 14.71 15.03 14.33 15.02 107,243,648 +0.38(+2.63%)
Dec 24, 2018 15.09 15.13 14.63 14.63 76,872,616 -0.51(-3.36%)
Dec 21, 2018 15.16 15.64 15.05 15.14 148,959,536 -0.18(-1.19%)
Dec 20, 2018 15.96 15.97 15.08 15.32 143,133,920 -0.63(-3.92%)
Dec 19, 2018 16.00 16.20 15.83 15.95 96,121,984 +0.04(+0.24%)
Dec 18, 2018 15.85 16.05 15.83 15.91 78,595,328 -0.06(-0.37%)
Dec 17, 2018 16.11 16.17 15.83 15.97 79,150,208 -0.19(-1.19%)
Dec 14, 2018 15.95 16.26 15.88 16.16 79,923,024 +0.17(+1.04%)
Dec 13, 2018 16.09 16.14 15.80 16.00 85,926,432 -0.13(-0.83%)
Dec 12, 2018 16.10 16.20 16.00 16.13 76,443,360 +0.25(+1.55%)
Dec 11, 2018 16.28 16.40 15.82 15.88 82,973,976 -0.11(-0.70%)
Dec 10, 2018 16.09 16.09 15.60 16.00 76,749,424 -0.12(-0.76%)
Dec 07, 2018 16.16 16.51 16.05 16.12 70,074,504 -0.21(-1.28%)
Dec 06, 2018 16.30 16.34 15.96 16.33 93,913,096 -0.11(-0.65%)
Dec 04, 2018 16.97 17.12 16.40 16.43 83,831,168 -0.52(-3.09%)
Dec 03, 2018 16.97 17.06 16.74 16.96 81,393,200 +0.25(+1.50%)
Nov 30, 2018 16.42 16.81 16.41 16.71 150,467,632 +0.36(+2.19%)
Nov 29, 2018 16.24 16.42 16.15 16.35 57,295,864 -0.09(-0.55%)
Nov 28, 2018 16.28 16.51 16.23 16.44 61,445,680 +0.16(+0.99%)
Nov 27, 2018 15.96 16.31 15.89 16.28 60,122,180 +0.26(+1.64%)
Nov 26, 2018 15.86 16.12 15.85 16.02 62,338,904 +0.32(+2.01%)
Nov 23, 2018 15.92 15.92 15.70 15.70 25,058,866 -0.22(-1.38%)
Nov 21, 2018 15.92 15.92 15.92 0 +0.19(+1.19%)
Nov 20, 2018 16.03 16.14 15.72 15.73 77,391,600 -0.50(-3.06%)
Nov 19, 2018 16.23 16.41 16.16 16.23 51,927,040 +0.03(+0.20%)
Nov 16, 2018 16.08 16.27 16.02 16.20 54,095,996 +0.09(+0.56%)
Nov 15, 2018 16.23 16.24 15.99 16.11 72,018,984 -0.21(-1.28%)
Nov 14, 2018 16.34 16.43 16.10 16.32 58,394,944 +0.10(+0.59%)
Nov 13, 2018 16.50 16.52 16.19 16.22 47,939,784 -0.24(-1.46%)
Nov 12, 2018 16.42 16.70 16.39 16.46 46,787,108 +0.05(+0.29%)
Nov 09, 2018 16.57 16.62 16.28 16.41 74,787,088 -0.19(-1.13%)
Nov 08, 2018 16.62 16.66 16.51 16.60 55,175,528 -0.03(-0.19%)
Nov 07, 2018 16.57 16.65 16.41 16.63 57,635,448 +0.07(+0.45%)
Nov 06, 2018 16.39 16.56 16.32 16.56 45,447,940 +0.18(+1.08%)
Nov 05, 2018 16.38 16.50 16.35 16.38 51,128,448 +0.06(+0.36%)
Nov 02, 2018 16.38 16.53 16.23 16.32 62,674,276 +0.02(+0.10%)
Nov 01, 2018 16.57 16.60 16.25 16.31 66,149,704 -0.10(-0.62%)
Oct 31, 2018 16.41 16.57 16.11 16.41 83,872,368 +0.11(+0.69%)
Oct 30, 2018 15.96 16.36 15.95 16.29 91,902,792 +0.44(+2.80%)
Oct 29, 2018 15.82 16.21 15.66 15.85 92,125,384 +0.29(+1.89%)
Oct 26, 2018 15.98 16.01 15.43 15.56 145,223,040 -0.48(-2.97%)
Oct 25, 2018 16.39 16.42 15.92 16.03 143,554,976 -0.20(-1.25%)
Oct 24, 2018 16.97 17.01 16.18 16.24 222,222,304 -1.42(-8.06%)
Oct 23, 2018 17.49 17.80 17.14 17.66 99,892,456 +0.19(+1.07%)
Oct 22, 2018 17.60 17.63 17.43 17.47 43,169,940 -0.11(-0.61%)
Oct 19, 2018 17.35 17.62 17.28 17.58 65,696,076 +0.20(+1.14%)
Oct 18, 2018 17.42 17.57 17.24 17.38 57,449,560 -0.04(-0.21%)
Oct 17, 2018 17.33 17.50 17.26 17.42 55,926,668 +0.10(+0.56%)
Oct 16, 2018 17.31 17.36 17.19 17.32 52,441,104 +0.02(+0.09%)
Oct 15, 2018 17.26 17.47 17.23 17.31 62,155,836 +0.06(+0.34%)
Oct 12, 2018 17.21 17.31 17.03 17.25 80,690,256 +0.27(+1.57%)
Oct 11, 2018 17.56 17.68 16.93 16.98 119,073,832 -0.59(-3.35%)
Oct 10, 2018 17.98 18.18 17.56 17.57 85,105,992 -0.35(-1.94%)
Oct 09, 2018 18.02 18.02 17.92 17.92 52,105,820 -0.06(-0.33%)
Oct 08, 2018 17.92 18.01 17.80 17.97 53,268,232 +0.06(+0.35%)
Oct 05, 2018 18.02 18.07 17.84 17.91 54,404,112 -0.07(-0.38%)
Oct 04, 2018 17.83 17.99 17.67 17.98 52,220,728 +0.11(+0.59%)
Oct 03, 2018 17.96 17.98 17.79 17.87 50,662,440 +0.00(+0.00%)
Oct 02, 2018 17.67 17.88 17.64 17.87 56,933,160 +0.23(+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.