Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 13.26 13.29 12.81 13.01 6,894,054 -0.60(-4.41%)
Dec 31, 2018 13.47 14.14 13.20 13.61 5,639,900 +0.37(+2.79%)
Dec 28, 2018 13.58 13.62 12.83 13.24 5,081,800 -0.35(-2.58%)
Dec 27, 2018 13.73 13.91 12.76 13.59 6,549,016 -0.39(-2.79%)
Dec 26, 2018 12.44 13.99 12.43 13.98 8,458,298 +1.57(+12.65%)
Dec 24, 2018 12.55 12.96 11.78 12.41 8,012,000 -0.82(-6.20%)
Dec 21, 2018 14.85 14.90 13.01 13.23 12,033,300 -1.55(-10.49%)
Dec 20, 2018 15.15 15.45 14.15 14.78 6,713,426 -0.24(-1.60%)
Dec 19, 2018 14.82 15.73 14.75 15.02 8,077,455 +0.46(+3.16%)
Dec 18, 2018 15.68 15.75 14.30 14.56 9,455,784 -0.99(-6.37%)
Dec 17, 2018 16.00 16.23 15.33 15.55 4,604,510 -0.51(-3.18%)
Dec 14, 2018 16.46 16.75 16.00 16.06 3,352,700 -0.63(-3.77%)
Dec 13, 2018 16.66 16.96 16.51 16.69 2,468,718 -0.09(-0.54%)
Dec 12, 2018 16.66 17.25 16.61 16.78 4,507,917 +0.21(+1.27%)
Dec 11, 2018 16.97 17.09 16.22 16.57 4,318,197 -0.11(-0.66%)
Dec 10, 2018 16.80 17.10 16.02 16.68 5,350,301 -0.23(-1.36%)
Dec 07, 2018 17.99 18.15 16.68 16.91 5,765,800 -1.08(-6.00%)
Dec 06, 2018 16.60 18.00 16.20 17.99 8,370,437 +1.04(+6.14%)
Dec 04, 2018 17.60 18.00 16.89 16.95 6,238,700 -0.72(-4.07%)
Dec 03, 2018 18.40 18.49 17.51 17.67 6,263,476 -0.33(-1.83%)
Nov 30, 2018 17.22 18.06 17.06 18.00 6,351,000 +0.71(+4.11%)
Nov 29, 2018 17.25 17.38 16.83 17.29 4,980,724 -0.01(-0.06%)
Nov 28, 2018 17.02 17.52 16.65 17.30 10,079,883 +0.47(+2.79%)
Nov 27, 2018 18.00 18.13 16.12 16.83 26,410,462 -2.56(-13.20%)
Nov 26, 2018 19.63 19.75 18.95 19.39 5,201,926 +0.19(+0.99%)
Nov 23, 2018 18.66 19.46 18.60 19.20 5,127,200 +0.23(+1.21%)
Nov 21, 2018 18.97 18.97 18.97 0 +1.64(+9.46%)
Nov 20, 2018 16.55 17.48 16.28 17.33 7,237,273 +0.00(+0.00%)
Nov 19, 2018 17.82 18.16 16.75 17.33 7,678,884 -0.82(-4.52%)
Nov 16, 2018 18.10 18.20 17.06 18.15 12,784,800 +0.43(+2.43%)
Nov 15, 2018 17.11 19.20 16.65 17.72 23,676,552 +1.60(+9.93%)
Nov 14, 2018 16.01 16.55 13.56 16.12 30,699,878 +0.74(+4.81%)
Nov 13, 2018 19.41 19.98 14.76 15.38 35,256,888 -4.44(-22.40%)
Nov 12, 2018 20.15 21.03 17.40 19.82 39,004,892 -1.23(-5.84%)
Nov 09, 2018 21.27 21.65 20.16 21.05 12,086,300 -0.25(-1.17%)
Nov 08, 2018 22.01 22.11 21.28 21.30 7,933,583 -0.74(-3.36%)
Nov 07, 2018 22.82 22.90 21.55 22.04 8,111,553 -0.64(-2.82%)
Nov 06, 2018 23.09 23.33 22.39 22.68 8,699,719 -0.30(-1.31%)
Nov 05, 2018 22.92 23.14 22.52 22.98 7,993,906 +0.11(+0.48%)
Nov 02, 2018 22.38 22.90 21.34 22.87 10,373,300 +0.23(+1.02%)
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.