Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.85 17.86 16.23 17.03 11,970,260 -0.77(-4.33%)
Feb 27, 2019 18.68 18.85 17.35 17.80 11,939,492 -0.72(-3.89%)
Feb 26, 2019 18.65 19.03 18.32 18.52 5,206,468 -0.13(-0.70%)
Feb 25, 2019 18.80 18.83 17.92 18.65 5,901,817 -0.12(-0.64%)
Feb 22, 2019 19.88 19.99 17.78 18.77 16,304,300 -0.63(-3.25%)
Feb 21, 2019 18.45 19.95 18.30 19.40 22,152,904 +1.19(+6.53%)
Feb 20, 2019 18.06 18.48 17.76 18.21 12,192,823 +0.31(+1.73%)
Feb 19, 2019 16.35 18.51 16.13 17.90 29,416,124 +2.42(+15.63%)
Feb 15, 2019 15.45 15.68 15.39 15.48 4,823,100 +0.01(+0.06%)
Feb 14, 2019 15.35 15.55 15.12 15.47 7,239,849 +0.26(+1.71%)
Feb 13, 2019 15.50 16.00 15.15 15.21 8,686,358 -0.22(-1.43%)
Feb 12, 2019 14.81 15.47 14.38 15.43 11,538,602 +1.10(+7.68%)
Feb 11, 2019 14.32 14.66 14.08 14.33 7,212,720 +0.13(+0.92%)
Feb 08, 2019 13.93 14.57 13.71 14.20 6,488,200 +0.14(+1.00%)
Feb 07, 2019 13.50 14.15 13.42 14.06 8,915,340 +0.39(+2.85%)
Feb 06, 2019 14.12 14.14 13.66 13.67 5,945,366 -0.41(-2.91%)
Feb 05, 2019 13.26 14.25 13.17 14.08 9,154,095 +0.79(+5.94%)
Feb 04, 2019 13.37 13.39 12.80 13.29 8,511,111 +0.21(+1.61%)
Feb 01, 2019 12.88 13.25 12.81 13.08 6,496,900 +0.08(+0.62%)
Jan 31, 2019 13.38 13.66 12.73 13.00 12,105,470 -0.67(-4.90%)
Jan 30, 2019 14.15 14.15 13.15 13.67 19,665,216 -0.32(-2.29%)
Jan 29, 2019 12.31 14.35 12.23 13.99 55,666,380 +1.98(+16.49%)
Jan 28, 2019 10.61 14.15 10.61 12.01 58,100,808 +0.24(+2.04%)
Jan 25, 2019 12.70 12.86 11.51 11.77 72,454,000 -2.18(-15.63%)
Jan 24, 2019 7.900 14.50 7.300 13.95 82,145,080 +5.96(+74.59%)
Jan 23, 2019 7.960 8.050 7.520 7.990 21,621,344 +0.29(+3.77%)
Jan 22, 2019 7.160 8.380 7.000 7.700 59,365,656 +0.47(+6.50%)
Jan 18, 2019 6.660 7.460 6.540 7.230 53,590,400 +0.87(+13.68%)
Jan 17, 2019 8.300 8.320 6.310 6.360 202,859,040 -0.67(-9.53%)
Jan 16, 2019 6.450 7.110 6.310 7.030 78,340,656 +0.12(+1.74%)
Jan 15, 2019 6.280 7.200 5.070 6.910 172,917,344 -1.47(-17.54%)
Jan 14, 2019 9.210 9.730 7.780 8.380 127,128,800 -9.21(-52.36%)
Jan 11, 2019 17.00 17.96 16.72 17.59 19,750,700 -0.17(-0.96%)
Jan 10, 2019 18.05 19.20 17.07 17.76 24,747,514 -0.07(-0.39%)
Jan 09, 2019 17.60 19.35 17.56 17.83 24,523,808 +0.27(+1.54%)
Jan 08, 2019 16.79 17.56 15.78 17.56 34,193,320 -1.39(-7.34%)
Jan 07, 2019 18.50 20.20 17.96 18.95 35,104,352 -5.45(-22.34%)
Jan 04, 2019 23.84 24.83 23.84 24.40 9,156,600 +0.45(+1.88%)
Jan 03, 2019 23.85 24.20 23.41 23.95 5,590,634 +0.15(+0.63%)
Jan 02, 2019 23.55 24.47 23.30 23.80 8,590,906 +0.05(+0.21%)
Dec 31, 2018 23.23 24.23 23.15 23.75 7,780,100 -0.14(-0.59%)
Dec 28, 2018 23.58 24.43 23.25 23.89 7,882,500 +0.29(+1.23%)
Dec 27, 2018 23.18 23.60 22.60 23.60 6,390,727 +0.27(+1.16%)
Dec 26, 2018 23.18 23.35 21.88 23.33 6,861,955 +0.18(+0.78%)
Dec 24, 2018 22.35 23.60 22.30 23.15 6,053,900 +0.40(+1.76%)
Dec 21, 2018 23.80 24.27 22.32 22.75 13,712,200 -1.10(-4.61%)
Dec 20, 2018 23.63 24.29 22.95 23.85 10,665,530 +0.10(+0.42%)
Dec 19, 2018 23.09 24.06 22.80 23.75 14,258,706 +0.73(+3.17%)
Dec 18, 2018 24.35 24.72 22.96 23.02 11,161,840 -1.42(-5.81%)
Dec 17, 2018 24.45 24.99 24.13 24.44 15,782,645 -1.57(-6.04%)
Dec 14, 2018 26.58 27.38 25.68 26.01 12,100,200 -0.50(-1.89%)
Dec 13, 2018 26.40 26.93 26.10 26.51 7,012,825 +0.12(+0.45%)
Dec 12, 2018 25.45 26.92 25.26 26.39 6,208,440 +0.33(+1.27%)
Dec 11, 2018 26.00 26.35 25.35 26.06 4,840,773 +0.17(+0.66%)
Dec 10, 2018 25.42 25.96 24.81 25.89 7,141,283 +0.10(+0.39%)
Dec 07, 2018 26.01 26.68 25.73 25.79 6,837,400 -0.24(-0.92%)
Dec 06, 2018 26.57 26.65 25.43 26.03 9,359,071 -0.72(-2.69%)
Dec 04, 2018 27.15 27.34 26.33 26.75 6,482,100 -0.36(-1.33%)
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.