Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.04 16.36 15.85 16.34 93,295,624 +0.38(+2.35%)
Jan 30, 2019 16.29 16.53 15.77 15.97 170,913,376 -0.72(-4.33%)
Jan 29, 2019 16.65 16.69 16.55 16.69 57,620,460 +0.02(+0.10%)
Jan 28, 2019 16.65 16.68 16.54 16.67 57,067,356 +0.01(+0.03%)
Jan 25, 2019 16.68 16.87 16.66 16.67 56,113,312 +0.03(+0.20%)
Jan 24, 2019 16.73 16.73 16.46 16.64 44,858,160 -0.16(-0.94%)
Jan 23, 2019 16.70 16.80 16.63 16.79 51,225,096 +0.17(+1.01%)
Jan 22, 2019 16.81 16.85 16.54 16.62 69,267,200 -0.21(-1.23%)
Jan 18, 2019 16.76 16.87 16.59 16.83 79,553,992 +0.17(+1.04%)
Jan 17, 2019 16.61 16.72 16.53 16.66 48,313,912 +0.04(+0.26%)
Jan 16, 2019 16.60 16.72 16.50 16.61 45,050,560 -0.02(-0.13%)
Jan 15, 2019 16.59 16.64 16.43 16.64 49,166,348 -0.01(-0.07%)
Jan 14, 2019 16.69 16.73 16.52 16.65 45,001,884 -0.14(-0.81%)
Jan 11, 2019 16.53 16.83 16.48 16.78 53,221,536 +0.26(+1.55%)
Jan 10, 2019 16.34 16.57 16.21 16.53 58,879,316 +0.16(+1.00%)
Jan 09, 2019 16.79 16.79 16.29 16.36 81,461,592 -0.36(-2.18%)
Jan 08, 2019 16.74 16.78 16.59 16.73 81,431,088 +0.21(+1.26%)
Jan 07, 2019 16.43 16.72 16.27 16.52 76,755,424 +0.29(+1.81%)
Jan 04, 2019 16.02 16.25 15.98 16.23 78,672,048 +0.41(+2.57%)
Jan 03, 2019 15.79 15.94 15.62 15.82 71,657,728 +0.02(+0.14%)
Jan 02, 2019 15.24 15.82 15.13 15.80 73,341,808 +0.53(+3.50%)
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%)
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.