Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.39 19.58 18.53 19.10 1,285,900 -0.18(-0.93%)
Dec 28, 2018 19.34 19.85 19.04 19.28 1,227,800 -0.08(-0.41%)
Dec 27, 2018 19.03 19.55 18.62 19.36 1,257,733 -0.04(-0.21%)
Dec 26, 2018 18.72 19.43 18.24 19.40 1,039,092 +0.75(+4.02%)
Dec 24, 2018 18.79 19.08 18.32 18.65 742,500 -0.14(-0.75%)
Dec 21, 2018 19.89 20.24 18.77 18.79 3,701,700 -1.30(-6.47%)
Dec 20, 2018 19.73 20.52 19.61 20.09 1,481,236 +0.19(+0.95%)
Dec 19, 2018 19.92 20.72 19.76 19.90 1,969,887 -0.06(-0.30%)
Dec 18, 2018 19.56 20.24 19.39 19.96 2,656,595 +0.61(+3.15%)
Dec 17, 2018 19.59 20.05 19.31 19.35 1,907,998 -0.30(-1.53%)
Dec 14, 2018 19.63 20.22 19.60 19.65 1,124,900 -0.18(-0.91%)
Dec 13, 2018 20.14 20.42 19.79 19.83 845,216 -0.26(-1.29%)
Dec 12, 2018 19.83 20.40 19.48 20.09 1,118,145 +0.35(+1.77%)
Dec 11, 2018 20.19 20.32 19.62 19.74 968,956 -0.12(-0.60%)
Dec 10, 2018 20.42 20.77 19.73 19.86 1,052,261 -0.55(-2.69%)
Dec 07, 2018 20.60 21.31 20.40 20.41 1,281,800 -0.17(-0.83%)
Dec 06, 2018 19.68 20.72 19.59 20.58 1,454,781 +0.56(+2.80%)
Dec 04, 2018 20.68 20.77 19.73 20.02 2,709,200 -1.15(-5.43%)
Dec 03, 2018 21.40 21.40 20.39 21.17 1,630,604 +0.06(+0.28%)
Nov 30, 2018 21.16 21.38 20.82 21.11 1,417,900 -0.08(-0.38%)
Nov 29, 2018 21.19 21.47 20.91 21.19 1,033,008 -0.10(-0.47%)
Nov 28, 2018 21.00 21.40 20.16 21.29 1,941,906 +0.28(+1.33%)
Nov 27, 2018 20.75 21.27 20.75 21.01 1,118,554 +0.12(+0.57%)
Nov 26, 2018 20.82 20.99 20.40 20.89 1,466,322 +0.31(+1.51%)
Nov 23, 2018 20.30 20.80 20.20 20.58 797,400 +0.20(+0.98%)
Nov 21, 2018 20.38 20.38 20.38 0 +0.57(+2.88%)
Nov 20, 2018 18.97 20.09 18.97 19.81 3,140,197 +0.34(+1.75%)
Nov 19, 2018 18.94 19.72 18.81 19.47 3,597,430 +0.48(+2.53%)
Nov 16, 2018 17.51 19.07 17.25 18.99 5,544,000 +1.38(+7.84%)
Nov 15, 2018 18.25 18.60 16.82 17.61 10,578,028 -3.19(-15.34%)
Nov 14, 2018 21.25 21.45 20.55 20.80 1,156,263 -0.16(-0.76%)
Nov 13, 2018 20.80 21.44 20.70 20.96 1,299,448 +0.28(+1.35%)
Nov 12, 2018 20.92 21.26 20.60 20.68 1,410,794 -0.45(-2.13%)
Nov 09, 2018 20.57 21.43 20.43 21.13 2,968,200 +0.51(+2.47%)
Nov 08, 2018 20.53 21.18 19.98 20.62 1,737,586 -0.74(-3.46%)
Nov 07, 2018 21.43 21.50 20.80 21.36 797,733 +0.06(+0.28%)
Nov 06, 2018 21.55 21.63 21.17 21.30 1,155,635 -0.26(-1.21%)
Nov 05, 2018 20.65 21.58 20.56 21.56 1,594,881 +0.90(+4.36%)
Nov 02, 2018 20.99 21.03 20.20 20.66 1,851,200 -0.18(-0.86%)
Nov 01, 2018 20.08 21.02 19.80 20.84 1,947,751 +0.87(+4.36%)
Oct 31, 2018 20.72 20.88 19.68 19.97 3,143,149 -0.39(-1.92%)
Oct 30, 2018 19.31 20.40 19.06 20.36 2,509,302 +0.97(+5.00%)
Oct 29, 2018 20.42 20.50 19.12 19.39 2,223,049 -0.62(-3.10%)
Oct 26, 2018 19.45 20.65 19.34 20.01 2,979,200 +0.22(+1.11%)
Oct 25, 2018 19.26 19.93 19.08 19.79 3,831,425 +1.23(+6.63%)
Oct 24, 2018 19.17 19.83 18.54 18.56 2,570,252 -0.62(-3.23%)
Oct 23, 2018 18.61 19.70 18.59 19.18 4,391,448 +0.37(+1.97%)
Oct 22, 2018 19.50 19.72 18.78 18.81 2,670,066 -0.86(-4.37%)
Oct 19, 2018 20.60 20.64 19.55 19.67 2,336,200 -0.84(-4.10%)
Oct 18, 2018 20.53 21.06 20.45 20.51 1,534,082 -0.39(-1.87%)
Oct 17, 2018 20.44 21.11 20.41 20.90 3,172,184 -0.61(-2.84%)
Oct 16, 2018 20.93 21.76 20.76 21.51 2,264,386 +0.79(+3.81%)
Oct 15, 2018 20.61 20.89 20.36 20.72 1,603,148 +0.03(+0.14%)
Oct 12, 2018 21.26 21.35 20.55 20.69 2,291,700 -0.23(-1.10%)
Oct 11, 2018 21.70 21.71 20.89 20.92 3,325,478 -0.70(-3.24%)
Oct 10, 2018 22.26 22.51 21.60 21.62 3,349,783 -0.74(-3.31%)
Oct 09, 2018 23.20 23.35 22.34 22.36 2,177,199 -0.92(-3.95%)
Oct 08, 2018 22.56 23.45 22.49 23.28 3,367,763 +0.59(+2.60%)
Oct 05, 2018 23.05 23.14 22.27 22.69 1,730,200 -0.36(-1.56%)
Oct 04, 2018 23.20 23.22 22.63 23.05 2,374,180 -0.34(-1.45%)
Oct 03, 2018 24.12 24.32 23.23 23.39 3,605,575 -0.78(-3.23%)
Oct 02, 2018 23.70 24.33 23.70 24.17 2,588,135 +0.47(+1.98%)
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.