Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.19 18.36 17.38 17.92 1,370,756 -0.17(-0.93%)
Dec 28, 2018 18.14 18.62 17.86 18.09 1,308,822 -0.07(-0.41%)
Dec 27, 2018 17.85 18.34 17.47 18.16 1,340,730 -0.04(-0.21%)
Dec 26, 2018 17.56 18.23 17.11 18.20 1,107,661 +0.70(+4.02%)
Dec 24, 2018 17.63 17.90 17.19 17.50 791,497 -0.13(-0.74%)
Dec 21, 2018 18.66 18.99 17.61 17.63 3,945,975 -1.22(-6.47%)
Dec 20, 2018 18.51 19.25 18.40 18.85 1,578,982 +0.18(+0.95%)
Dec 19, 2018 18.69 19.44 18.53 18.67 2,099,879 -0.06(-0.30%)
Dec 18, 2018 18.35 18.99 18.19 18.72 2,831,903 +0.57(+3.15%)
Dec 17, 2018 18.38 18.81 18.11 18.15 2,033,906 -0.28(-1.53%)
Dec 14, 2018 18.41 18.97 18.39 18.43 1,199,132 -0.17(-0.91%)
Dec 13, 2018 18.89 19.16 18.56 18.60 900,991 -0.24(-1.29%)
Dec 12, 2018 18.60 19.14 18.27 18.85 1,191,931 +0.33(+1.77%)
Dec 11, 2018 18.94 19.06 18.41 18.52 1,032,897 -0.11(-0.60%)
Dec 10, 2018 19.16 19.48 18.51 18.63 1,121,699 -0.52(-2.69%)
Dec 07, 2018 19.32 19.99 19.14 19.15 1,366,385 -0.16(-0.83%)
Dec 06, 2018 18.46 19.44 18.38 19.31 1,550,781 +0.53(+2.80%)
Dec 04, 2018 19.40 19.48 18.51 18.78 2,887,980 -1.08(-5.43%)
Dec 03, 2018 20.08 20.08 19.13 19.86 1,738,207 +0.06(+0.28%)
Nov 30, 2018 19.85 20.06 19.53 19.80 1,511,467 -0.07(-0.38%)
Nov 29, 2018 19.88 20.14 19.62 19.88 1,101,176 -0.09(-0.47%)
Nov 28, 2018 19.70 20.08 18.91 19.97 2,070,052 +0.26(+1.33%)
Nov 27, 2018 19.47 19.95 19.47 19.71 1,192,367 +0.11(+0.57%)
Nov 26, 2018 19.53 19.69 19.14 19.60 1,563,084 +0.29(+1.51%)
Nov 23, 2018 19.04 19.51 18.95 19.31 850,020 +0.19(+0.98%)
Nov 21, 2018 19.12 19.12 19.12 0 +0.53(+2.88%)
Nov 20, 2018 17.80 18.85 17.80 18.58 3,347,418 +0.32(+1.75%)
Nov 19, 2018 17.77 18.50 17.65 18.26 3,834,824 +0.45(+2.53%)
Nov 16, 2018 16.43 17.89 16.18 17.81 5,909,848 +1.29(+7.84%)
Nov 15, 2018 17.12 17.45 15.78 16.52 11,276,071 -2.99(-15.34%)
Nov 14, 2018 19.93 20.12 19.28 19.51 1,232,564 -0.13(-0.64%)
Nov 13, 2018 19.49 20.09 19.40 19.64 1,386,852 +0.26(+1.35%)
Nov 12, 2018 19.60 19.92 19.30 19.38 1,505,688 -0.42(-2.13%)
Nov 09, 2018 19.27 20.08 19.14 19.80 3,167,849 +0.48(+2.47%)
Nov 08, 2018 19.24 19.85 18.72 19.32 1,854,461 -0.69(-3.46%)
Nov 07, 2018 20.08 20.14 19.49 20.01 851,390 +0.06(+0.28%)
Nov 06, 2018 20.19 20.27 19.84 19.96 1,233,366 -0.24(-1.21%)
Nov 05, 2018 19.35 20.22 19.26 20.20 1,702,157 +0.84(+4.36%)
Nov 02, 2018 19.67 19.70 18.93 19.36 1,975,717 -0.17(-0.86%)
Nov 01, 2018 18.81 19.70 18.55 19.53 2,078,762 +0.82(+4.36%)
Oct 31, 2018 19.41 19.56 18.44 18.71 3,354,566 -0.37(-1.92%)
Oct 30, 2018 18.09 19.11 17.86 19.08 2,678,084 +0.91(+5.00%)
Oct 29, 2018 19.13 19.21 17.91 18.17 2,372,577 -0.58(-3.10%)
Oct 26, 2018 18.22 19.35 18.12 18.75 3,179,589 +0.21(+1.11%)
Oct 25, 2018 18.05 18.67 17.88 18.54 4,089,137 +1.15(+6.63%)
Oct 24, 2018 17.96 18.58 17.37 17.39 2,743,134 -0.58(-3.23%)
Oct 23, 2018 17.44 18.45 17.42 17.97 4,686,829 +0.35(+1.97%)
Oct 22, 2018 18.27 18.48 17.60 17.62 2,849,662 -0.81(-4.37%)
Oct 19, 2018 19.30 19.34 18.32 18.43 2,493,339 -0.79(-4.10%)
Oct 18, 2018 19.24 19.73 19.16 19.22 1,637,268 -0.37(-1.87%)
Oct 17, 2018 19.15 19.78 19.12 19.58 3,385,554 -0.57(-2.84%)
Oct 16, 2018 19.61 20.39 19.45 20.15 2,416,695 +0.74(+3.81%)
Oct 15, 2018 19.31 19.57 19.08 19.41 1,710,980 +0.03(+0.14%)
Oct 12, 2018 19.92 20.00 19.25 19.39 2,445,846 -0.22(-1.10%)
Oct 11, 2018 20.33 20.34 19.57 19.60 3,549,159 -0.66(-3.24%)
Oct 10, 2018 20.86 21.09 20.24 20.26 3,575,099 -0.69(-3.31%)
Oct 09, 2018 21.74 21.88 20.93 20.95 2,323,643 -0.86(-3.95%)
Oct 08, 2018 21.14 21.97 21.07 21.81 3,594,288 +0.55(+2.60%)
Oct 05, 2018 21.60 21.68 20.87 21.26 1,846,578 -0.34(-1.56%)
Oct 04, 2018 21.74 21.76 21.20 21.60 2,533,874 -0.32(-1.45%)
Oct 03, 2018 22.60 22.79 21.77 21.92 3,848,096 -0.73(-3.23%)
Oct 02, 2018 22.21 22.80 22.21 22.65 2,762,220 +0.44(+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.