Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.20 19.20 19.20 0 -0.35(-1.79%)
Mar 28, 2018 19.75 20.00 19.30 19.55 571,037 -0.20(-1.01%)
Mar 27, 2018 19.70 20.50 19.65 19.75 890,468 +0.30(+1.54%)
Mar 26, 2018 19.40 19.60 19.15 19.45 483,082 +0.45(+2.37%)
Mar 23, 2018 19.30 19.50 19.05 19.00 1,207,587 -0.25(-1.30%)
Mar 22, 2018 19.75 19.90 19.15 19.25 988,028 -0.65(-3.27%)
Mar 21, 2018 20.00 20.40 19.85 19.90 375,007 -0.10(-0.50%)
Mar 20, 2018 20.20 20.20 19.60 20.00 784,380 -0.15(-0.74%)
Mar 19, 2018 20.60 20.70 19.70 20.15 1,062,740 -0.60(-2.89%)
Mar 16, 2018 21.05 21.07 20.65 20.75 975,175 -0.40(-1.89%)
Mar 15, 2018 21.05 21.32 21.00 21.15 623,105 +0.00(+0.00%)
Mar 14, 2018 20.75 21.38 20.55 21.15 1,215,202 +0.50(+2.42%)
Mar 13, 2018 21.05 21.25 20.60 20.65 574,224 -0.25(-1.20%)
Mar 12, 2018 20.75 21.15 20.50 20.90 902,275 +0.25(+1.21%)
Mar 09, 2018 20.35 20.80 20.20 20.65 672,878 +0.30(+1.47%)
Mar 08, 2018 20.95 20.98 20.25 20.35 585,005 -0.50(-2.40%)
Mar 07, 2018 21.00 20.85 644,296 +0.15(+0.72%)
Mar 06, 2018 20.70 20.90 20.15 20.70 840,379 +0.10(+0.49%)
Mar 05, 2018 20.75 20.95 20.25 20.60 844,387 -0.35(-1.67%)
Mar 02, 2018 19.85 21.25 19.85 20.95 2,353,374 +0.95(+4.75%)
Mar 01, 2018 21.15 21.55 19.68 20.00 2,031,379 -1.10(-5.21%)
Feb 28, 2018 23.75 24.00 20.40 21.10 3,230,613 -2.15(-9.25%)
Feb 27, 2018 23.65 23.80 23.00 23.25 743,092 -0.40(-1.69%)
Feb 26, 2018 23.35 23.77 23.20 23.65 647,774 +0.45(+1.94%)
Feb 23, 2018 23.20 23.35 22.90 23.20 668,588 +0.15(+0.65%)
Feb 22, 2018 22.50 23.05 869,624 +0.10(+0.44%)
Feb 21, 2018 23.25 23.65 22.90 22.95 624,797 -0.30(-1.29%)
Feb 20, 2018 23.35 23.65 23.00 23.25 1,407,797 +0.65(+2.88%)
Feb 16, 2018 22.60 22.60 22.60 0 -0.30(-1.31%)
Feb 15, 2018 22.10 22.90 21.85 22.90 1,055,878 +1.10(+5.05%)
Feb 14, 2018 20.95 22.00 20.95 21.80 657,090 +0.75(+3.56%)
Feb 13, 2018 20.75 21.50 20.41 21.05 1,008,882 +0.25(+1.20%)
Feb 12, 2018 20.25 21.05 20.15 20.80 972,831 +0.65(+3.23%)
Feb 09, 2018 20.00 20.30 19.55 20.15 742,147 +0.20(+1.00%)
Feb 08, 2018 20.50 20.57 19.90 19.95 786,891 -0.50(-2.44%)
Feb 07, 2018 19.65 20.60 19.55 20.45 1,224,607 +0.85(+4.34%)
Feb 06, 2018 19.40 19.85 19.06 19.60 915,097 -0.47(-2.37%)
Feb 05, 2018 20.25 20.44 19.80 20.07 662,506 -0.23(-1.11%)
Feb 02, 2018 19.95 20.77 19.85 20.30 1,198,374 +0.20(+1.00%)
Feb 01, 2018 19.85 20.45 19.60 20.10 781,948 +0.25(+1.26%)
Jan 31, 2018 19.40 20.02 19.30 19.85 1,470,131 +0.60(+3.12%)
Jan 30, 2018 19.50 19.55 19.00 19.25 1,183,142 -0.30(-1.53%)
Jan 29, 2018 19.10 19.65 19.00 19.55 891,355 +0.30(+1.56%)
Jan 26, 2018 19.60 19.75 19.09 19.25 1,936,520 -0.25(-1.28%)
Jan 25, 2018 20.00 20.10 18.98 19.50 1,765,793 -0.40(-2.01%)
Jan 24, 2018 20.30 20.40 19.85 19.90 409,866 -0.25(-1.24%)
Jan 23, 2018 20.15 20.25 20.00 20.15 365,793 +0.05(+0.25%)
Jan 22, 2018 20.35 20.65 19.80 20.10 829,859 -0.15(-0.74%)
Jan 19, 2018 21.00 21.05 20.25 20.25 524,476 -0.75(-3.57%)
Jan 18, 2018 20.50 21.20 20.35 21.00 924,034 +0.55(+2.69%)
Jan 17, 2018 20.65 20.80 20.30 20.45 445,932 -0.25(-1.21%)
Jan 16, 2018 20.80 21.05 20.65 20.70 1,208,097 +0.00(+0.00%)
Jan 12, 2018 20.70 20.70 20.70 0 +0.50(+2.48%)
Jan 11, 2018 20.40 20.55 19.91 20.20 856,685 -0.25(-1.22%)
Jan 10, 2018 20.55 20.45 20.45 1,757,809 +0.00(+0.00%)
Jan 09, 2018 20.80 21.05 19.95 20.45 2,170,491 -0.35(-1.68%)
Jan 08, 2018 21.55 21.80 20.70 20.80 1,714,401 -1.05(-4.81%)
Jan 05, 2018 22.55 22.60 21.75 21.85 1,081,028 -0.70(-3.10%)
Jan 04, 2018 23.25 23.25 22.30 22.55 1,172,120 -0.50(-2.17%)
Jan 03, 2018 23.25 23.35 22.90 23.05 554,378 -0.15(-0.65%)
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.