Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.48 21.55 20.33 21.41 3,013,619 +0.89(+4.34%)
Jan 30, 2019 20.51 20.65 20.04 20.52 1,424,709 +0.12(+0.59%)
Jan 29, 2019 19.69 20.50 19.35 20.40 1,499,360 +0.37(+1.85%)
Jan 28, 2019 19.81 20.46 19.81 20.03 1,399,280 -0.03(-0.15%)
Jan 25, 2019 20.68 20.92 19.98 20.06 2,176,400 -0.38(-1.86%)
Jan 24, 2019 19.92 20.45 19.88 20.44 1,886,813 +0.53(+2.66%)
Jan 23, 2019 19.55 20.08 19.42 19.91 1,212,869 +0.39(+2.00%)
Jan 22, 2019 20.21 20.38 19.25 19.52 2,005,364 -0.78(-3.84%)
Jan 18, 2019 20.70 20.88 20.04 20.30 1,807,700 -0.27(-1.31%)
Jan 17, 2019 20.28 20.69 20.06 20.57 1,533,101 +0.09(+0.44%)
Jan 16, 2019 20.79 20.97 20.33 20.48 1,995,091 -0.26(-1.25%)
Jan 15, 2019 20.57 20.98 20.34 20.74 1,250,246 +0.18(+0.88%)
Jan 14, 2019 21.10 21.18 20.53 20.56 1,386,097 -0.61(-2.88%)
Jan 11, 2019 20.81 21.68 20.72 21.17 2,032,700 +0.17(+0.81%)
Jan 10, 2019 22.04 22.43 20.79 21.00 4,819,705 -0.98(-4.46%)
Jan 09, 2019 21.30 22.15 20.74 21.98 2,993,688 +0.86(+4.07%)
Jan 08, 2019 21.25 21.30 20.36 21.12 2,550,842 +0.12(+0.57%)
Jan 07, 2019 20.66 21.33 20.48 21.00 2,174,238 +0.34(+1.65%)
Jan 04, 2019 19.73 20.71 19.73 20.66 1,210,700 +1.05(+5.35%)
Jan 03, 2019 19.68 20.14 19.37 19.61 1,123,369 -0.20(-1.01%)
Jan 02, 2019 18.75 20.02 18.68 19.81 1,648,259 +0.71(+3.72%)
Dec 31, 2018 19.39 19.57 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 21.27 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%)
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.