Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.51 20.90 18.26 20.76 22,702,700 +2.32(+12.58%)
Mar 28, 2019 19.75 19.77 18.38 18.44 19,966,452 +0.36(+1.99%)
Mar 27, 2019 17.54 18.58 16.65 18.08 15,031,339 +0.55(+3.14%)
Mar 26, 2019 17.67 17.81 17.25 17.53 4,767,570 +0.02(+0.11%)
Mar 25, 2019 17.35 18.00 17.26 17.51 4,328,046 +0.00(+0.00%)
Mar 22, 2019 18.80 19.37 17.48 17.51 8,340,300 -1.25(-6.66%)
Mar 21, 2019 19.00 19.10 18.37 18.76 5,196,287 -0.25(-1.32%)
Mar 20, 2019 18.80 19.15 18.31 19.01 7,162,760 +0.15(+0.80%)
Mar 19, 2019 19.41 19.88 18.76 18.86 6,924,744 -0.44(-2.28%)
Mar 18, 2019 21.23 21.50 19.01 19.30 12,645,231 -1.03(-5.07%)
Mar 15, 2019 20.65 20.99 20.05 20.33 6,483,500 -0.24(-1.17%)
Mar 14, 2019 20.46 20.75 20.12 20.57 4,113,820 +0.11(+0.54%)
Mar 13, 2019 21.49 21.61 20.16 20.46 9,024,340 -0.85(-3.99%)
Mar 12, 2019 21.80 21.95 21.29 21.31 5,875,809 -0.56(-2.56%)
Mar 11, 2019 21.64 21.99 21.15 21.87 5,614,998 +0.47(+2.20%)
Mar 08, 2019 21.15 21.60 21.05 21.40 5,710,600 +0.10(+0.47%)
Mar 07, 2019 21.37 21.77 21.01 21.30 5,665,643 -0.21(-0.98%)
Mar 06, 2019 22.59 22.76 21.12 21.51 8,121,181 -0.79(-3.54%)
Mar 05, 2019 21.51 23.25 21.16 22.30 11,589,937 +0.81(+3.77%)
Mar 04, 2019 22.30 22.34 20.46 21.49 12,756,609 -0.84(-3.76%)
Mar 01, 2019 20.67 22.85 20.43 22.33 14,040,200 +1.86(+9.09%)
Feb 28, 2019 21.04 21.13 20.38 20.47 6,860,116 -0.71(-3.35%)
Feb 27, 2019 20.00 21.50 19.38 21.18 15,479,780 +1.17(+5.85%)
Feb 26, 2019 19.44 20.58 19.15 20.01 8,909,545 +0.42(+2.14%)
Feb 25, 2019 19.33 19.83 18.91 19.59 8,583,359 -0.28(-1.41%)
Feb 22, 2019 17.65 20.50 17.60 19.87 28,643,600 +2.44(+14.00%)
Feb 21, 2019 17.22 17.45 17.07 17.43 3,224,128 +0.23(+1.34%)
Feb 20, 2019 17.68 17.82 17.11 17.20 3,607,642 -0.34(-1.94%)
Feb 19, 2019 17.70 18.36 17.42 17.54 5,018,214 -0.12(-0.68%)
Feb 15, 2019 17.48 17.75 17.31 17.66 3,985,800 +0.31(+1.79%)
Feb 14, 2019 17.16 17.66 16.95 17.35 3,918,398 +0.25(+1.46%)
Feb 13, 2019 17.71 18.06 16.99 17.10 5,280,893 -0.55(-3.12%)
Feb 12, 2019 16.93 17.79 16.82 17.65 7,196,480 +0.75(+4.44%)
Feb 11, 2019 17.00 17.11 16.32 16.90 5,406,557 +0.09(+0.54%)
Feb 08, 2019 16.03 17.08 16.03 16.81 5,709,900 +0.66(+4.09%)
Feb 07, 2019 16.11 16.26 15.65 16.15 4,870,623 -0.08(-0.49%)
Feb 06, 2019 16.16 16.30 15.82 16.23 3,841,660 +0.09(+0.56%)
Feb 05, 2019 16.51 16.63 16.01 16.14 4,145,015 -0.27(-1.65%)
Feb 04, 2019 16.91 17.05 16.20 16.41 3,953,066 -0.46(-2.73%)
Feb 01, 2019 17.59 17.65 16.80 16.87 5,145,000 -0.63(-3.60%)
Jan 31, 2019 17.03 17.98 17.01 17.50 5,738,919 +0.56(+3.31%)
Jan 30, 2019 16.58 17.06 16.51 16.94 5,012,413 +0.48(+2.92%)
Jan 29, 2019 16.75 17.16 16.25 16.46 7,882,212 -0.41(-2.43%)
Jan 28, 2019 16.52 17.03 15.87 16.87 9,181,932 -0.47(-2.71%)
Jan 25, 2019 17.41 17.54 16.82 17.34 8,843,700 -0.39(-2.20%)
Jan 24, 2019 17.80 17.93 17.22 17.73 7,738,206 +0.02(+0.11%)
Jan 23, 2019 17.91 18.16 16.86 17.71 11,439,248 +0.19(+1.08%)
Jan 22, 2019 17.00 18.03 16.85 17.52 9,314,312 +0.29(+1.68%)
Jan 18, 2019 17.55 17.64 16.85 17.23 5,966,500 -0.03(-0.17%)
Jan 17, 2019 16.65 17.64 16.36 17.26 8,953,794 +0.65(+3.91%)
Jan 16, 2019 16.39 16.85 16.20 16.61 5,379,412 +0.25(+1.53%)
Jan 15, 2019 16.96 16.96 16.11 16.36 7,889,352 -0.76(-4.44%)
Jan 14, 2019 17.27 17.78 17.02 17.12 10,654,212 -0.88(-4.89%)
Jan 11, 2019 18.11 18.92 17.27 18.00 18,176,500 -0.35(-1.91%)
Jan 10, 2019 15.25 18.76 14.41 18.35 32,910,650 +3.32(+22.09%)
Jan 09, 2019 14.06 15.80 13.88 15.03 13,893,323 +1.12(+8.05%)
Jan 08, 2019 14.10 14.22 13.15 13.91 8,241,943 -0.16(-1.14%)
Jan 07, 2019 12.63 14.27 12.62 14.07 10,883,748 +0.87(+6.59%)
Jan 04, 2019 12.85 13.81 12.77 13.20 7,851,000 +0.59(+4.68%)
Jan 03, 2019 12.98 13.16 12.44 12.61 5,589,363 -0.40(-3.07%)
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.