Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.51 21.64 21.03 21.05 22,801,230 -0.57(-2.63%)
Feb 27, 2019 21.58 21.62 21.15 21.62 5,917,383 +0.04(+0.18%)
Feb 26, 2019 21.43 21.68 21.13 21.58 7,402,052 +0.00(+0.00%)
Feb 25, 2019 22.18 22.44 21.53 21.58 5,651,280 -0.53(-2.40%)
Feb 22, 2019 22.45 22.66 21.75 22.11 5,363,451 -0.29(-1.31%)
Feb 21, 2019 22.39 22.45 22.15 22.40 4,131,161 +0.01(+0.04%)
Feb 20, 2019 22.36 22.66 22.19 22.39 4,873,452 -0.05(-0.21%)
Feb 19, 2019 22.21 22.50 21.89 22.44 4,620,665 +0.16(+0.72%)
Feb 15, 2019 22.38 22.44 22.20 22.28 3,023,337 +0.13(+0.60%)
Feb 14, 2019 22.20 22.36 21.94 22.15 7,177,308 -0.10(-0.47%)
Feb 13, 2019 22.47 22.62 22.04 22.25 3,623,521 -0.10(-0.47%)
Feb 12, 2019 22.23 22.55 22.23 22.35 5,224,030 +0.16(+0.73%)
Feb 11, 2019 21.96 22.25 21.91 22.19 3,841,896 +0.26(+1.17%)
Feb 08, 2019 21.71 21.94 21.45 21.94 4,284,170 +0.04(+0.20%)
Feb 07, 2019 21.73 21.91 20.89 21.90 6,103,773 +0.01(+0.04%)
Feb 06, 2019 22.23 22.40 21.79 21.89 3,769,154 -0.47(-2.11%)
Feb 05, 2019 22.32 22.39 21.85 22.36 4,515,766 +0.03(+0.13%)
Feb 04, 2019 22.26 22.40 21.83 22.33 3,896,096 +0.22(+0.98%)
Feb 01, 2019 21.45 22.47 21.36 22.11 6,059,715 +0.97(+4.59%)
Jan 31, 2019 21.10 21.58 20.99 21.14 5,265,891 -0.10(-0.49%)
Jan 30, 2019 21.26 21.34 20.90 21.25 4,898,793 +0.09(+0.44%)
Jan 29, 2019 21.42 21.56 21.11 21.15 2,368,882 -0.30(-1.40%)
Jan 28, 2019 21.22 21.52 21.18 21.45 2,610,514 -0.05(-0.22%)
Jan 25, 2019 21.29 21.62 21.18 21.50 2,976,605 +0.44(+2.10%)
Jan 24, 2019 20.95 21.26 20.85 21.06 2,014,236 +0.07(+0.31%)
Jan 23, 2019 20.93 21.15 20.67 20.99 3,149,901 +0.12(+0.59%)
Jan 22, 2019 21.17 21.61 20.73 20.87 4,055,994 -0.62(-2.89%)
Jan 18, 2019 21.44 21.58 21.21 21.49 5,510,521 +0.16(+0.75%)
Jan 17, 2019 20.69 21.49 20.67 21.33 7,077,897 +0.38(+1.80%)
Jan 16, 2019 20.39 21.12 20.38 20.95 7,138,833 +1.08(+5.45%)
Jan 15, 2019 19.53 19.91 19.53 19.87 2,460,465 +0.32(+1.64%)
Jan 14, 2019 19.51 19.82 19.47 19.55 2,745,817 -0.13(-0.67%)
Jan 11, 2019 19.73 19.92 19.49 19.68 3,233,787 -0.21(-1.04%)
Jan 10, 2019 19.94 20.25 19.83 19.89 2,921,066 -0.34(-1.68%)
Jan 09, 2019 20.06 20.45 19.82 20.23 3,821,287 +0.33(+1.66%)
Jan 08, 2019 19.69 19.99 19.56 19.90 4,517,431 +0.41(+2.13%)
Jan 07, 2019 18.83 19.49 18.71 19.48 4,827,335 +0.65(+3.45%)
Jan 04, 2019 17.94 18.97 17.90 18.83 6,453,134 +1.21(+6.90%)
Jan 03, 2019 18.30 18.35 17.50 17.62 4,209,511 -0.86(-4.64%)
Jan 02, 2019 18.19 18.74 17.93 18.48 2,756,298 -0.01(-0.05%)
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%)
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.