Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.60 18.74 18.11 18.49 3,386,801 -0.01(-0.05%)
Dec 28, 2018 18.83 18.92 18.23 18.50 5,891,198 -0.19(-1.01%)
Dec 27, 2018 18.02 18.68 18.02 18.68 4,941,639 +0.21(+1.12%)
Dec 26, 2018 17.60 18.51 17.23 18.48 6,222,485 +0.89(+5.03%)
Dec 24, 2018 17.74 17.97 17.42 17.59 2,764,870 -0.32(-1.79%)
Dec 21, 2018 17.99 18.53 17.83 17.91 5,435,979 -0.08(-0.47%)
Dec 20, 2018 18.08 18.26 17.77 18.00 7,880,750 -0.23(-1.24%)
Dec 19, 2018 18.69 18.94 18.03 18.22 5,278,953 -0.53(-2.81%)
Dec 18, 2018 18.79 18.94 18.63 18.75 4,924,217 +0.10(+0.56%)
Dec 17, 2018 18.79 19.06 18.51 18.65 5,935,645 -0.30(-1.59%)
Dec 14, 2018 19.31 19.60 18.83 18.95 5,745,829 -0.63(-3.22%)
Dec 13, 2018 20.01 20.12 19.39 19.58 2,497,474 -0.34(-1.70%)
Dec 12, 2018 20.05 20.34 19.91 19.92 1,948,553 +0.23(+1.15%)
Dec 11, 2018 20.20 20.28 19.39 19.69 4,222,389 -0.19(-0.95%)
Dec 10, 2018 19.78 19.96 19.08 19.88 4,720,962 +0.10(+0.52%)
Dec 07, 2018 20.27 20.59 19.75 19.78 4,838,470 -0.57(-2.82%)
Dec 06, 2018 20.34 20.38 19.59 20.35 5,768,807 -0.56(-2.66%)
Dec 04, 2018 22.11 22.27 20.82 20.91 4,447,175 -1.37(-6.13%)
Dec 03, 2018 22.00 22.32 21.81 22.27 4,579,953 +0.69(+3.18%)
Nov 30, 2018 21.38 21.94 21.28 21.58 7,461,051 +0.17(+0.79%)
Nov 29, 2018 21.56 21.75 21.38 21.42 2,113,801 -0.24(-1.13%)
Nov 28, 2018 21.19 21.72 20.74 21.66 3,395,964 +0.64(+3.05%)
Nov 27, 2018 21.15 21.36 21.01 21.02 1,694,655 -0.34(-1.59%)
Nov 26, 2018 21.10 21.42 20.99 21.36 2,755,454 +0.49(+2.35%)
Nov 23, 2018 20.36 21.04 20.34 20.87 1,571,871 +0.40(+1.93%)
Nov 21, 2018 20.47 20.47 20.47 0 +0.75(+3.82%)
Nov 20, 2018 19.47 19.85 19.23 19.72 5,919,629 -0.15(-0.76%)
Nov 19, 2018 20.49 20.55 19.83 19.87 8,108,657 -0.69(-3.34%)
Nov 16, 2018 20.95 20.97 20.52 20.56 4,173,109 -0.44(-2.11%)
Nov 15, 2018 20.97 21.22 20.59 21.00 5,100,732 -0.11(-0.54%)
Nov 14, 2018 21.50 22.04 21.08 21.11 4,822,026 -0.42(-1.97%)
Nov 13, 2018 21.65 22.02 21.42 21.54 6,878,841 +0.06(+0.26%)
Nov 12, 2018 22.30 22.32 21.42 21.48 4,187,133 -0.92(-4.12%)
Nov 09, 2018 22.77 22.95 22.21 22.40 2,651,357 -0.61(-2.66%)
Nov 08, 2018 23.45 23.49 22.86 23.02 4,581,054 -0.28(-1.21%)
Nov 07, 2018 22.76 23.44 22.52 23.30 5,255,976 +0.71(+3.13%)
Nov 06, 2018 22.55 22.84 22.52 22.59 2,917,395 -0.01(-0.04%)
Nov 05, 2018 22.50 22.83 22.35 22.60 3,101,619 +0.10(+0.46%)
Nov 02, 2018 23.31 23.86 22.44 22.50 4,825,728 -0.52(-2.27%)
Nov 01, 2018 22.31 23.09 22.10 23.02 5,560,756 +0.86(+3.89%)
Oct 31, 2018 22.02 22.57 21.95 22.16 6,383,642 +0.48(+2.20%)
Oct 30, 2018 20.44 21.72 20.42 21.68 5,011,304 +1.26(+6.20%)
Oct 29, 2018 21.49 21.82 20.04 20.42 6,724,707 -1.08(-5.01%)
Oct 26, 2018 21.79 21.97 21.32 21.49 6,167,654 -0.53(-2.42%)
Oct 25, 2018 21.20 22.23 21.08 22.03 13,553,887 +1.30(+6.28%)
Oct 24, 2018 21.57 21.83 20.61 20.73 6,438,871 -0.97(-4.45%)
Oct 23, 2018 21.96 22.20 21.18 21.69 9,248,207 -0.71(-3.18%)
Oct 22, 2018 22.77 22.96 22.37 22.40 6,230,253 -0.24(-1.08%)
Oct 19, 2018 23.15 23.26 22.65 22.65 3,606,692 -0.47(-2.03%)
Oct 18, 2018 23.85 23.87 23.05 23.11 2,930,192 -0.82(-3.44%)
Oct 17, 2018 24.03 24.12 23.58 23.94 5,735,773 -0.09(-0.39%)
Oct 16, 2018 23.49 24.15 23.40 24.03 4,118,273 +0.78(+3.34%)
Oct 15, 2018 22.96 23.51 22.94 23.26 3,593,072 +0.31(+1.35%)
Oct 12, 2018 23.12 23.27 22.65 22.95 6,545,047 +0.22(+0.99%)
Oct 11, 2018 22.81 23.13 22.54 22.72 7,095,318 -0.16(-0.70%)
Oct 10, 2018 24.15 24.29 22.83 22.88 11,328,480 -1.54(-6.29%)
Oct 09, 2018 24.50 24.66 24.32 24.42 6,248,788 -0.28(-1.14%)
Oct 08, 2018 25.10 25.20 24.53 24.70 5,944,106 -0.57(-2.26%)
Oct 05, 2018 25.91 26.05 25.08 25.27 4,888,187 -0.68(-2.64%)
Oct 04, 2018 26.12 26.39 25.70 25.95 5,832,647 -0.31(-1.18%)
Oct 03, 2018 25.97 26.65 25.93 26.26 4,732,284 +0.48(+1.85%)
Oct 02, 2018 25.85 25.88 25.59 25.78 2,898,483 +0.02(+0.07%)
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.