Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.54 16.63 16.22 16.47 15,160,220 -0.17(-1.02%)
Jan 30, 2019 16.78 16.86 16.62 16.64 12,567,533 -0.10(-0.60%)
Jan 29, 2019 16.85 16.92 16.74 16.74 11,894,095 -0.11(-0.65%)
Jan 28, 2019 16.69 16.86 16.64 16.85 11,707,658 +0.04(+0.24%)
Jan 25, 2019 17.00 17.06 16.79 16.81 14,462,100 -0.07(-0.41%)
Jan 24, 2019 16.75 16.91 16.62 16.88 9,803,568 -0.01(-0.06%)
Jan 23, 2019 17.01 17.07 16.75 16.89 11,093,341 -0.01(-0.06%)
Jan 22, 2019 16.74 17.03 16.72 16.90 16,657,895 +0.05(+0.30%)
Jan 18, 2019 16.46 16.87 16.24 16.85 20,623,500 +0.52(+3.18%)
Jan 17, 2019 16.51 16.59 15.91 16.33 23,946,236 -0.42(-2.51%)
Jan 16, 2019 16.59 16.93 16.42 16.75 15,113,395 +0.44(+2.70%)
Jan 15, 2019 16.23 16.32 15.93 16.31 9,411,535 +0.07(+0.43%)
Jan 14, 2019 15.80 16.34 15.76 16.24 13,518,906 +0.28(+1.75%)
Jan 11, 2019 15.83 16.09 15.68 15.96 8,383,500 +0.16(+1.01%)
Jan 10, 2019 15.86 15.91 15.61 15.80 7,017,707 -0.05(-0.32%)
Jan 09, 2019 15.73 15.93 15.55 15.85 8,926,287 +0.12(+0.76%)
Jan 08, 2019 15.83 15.89 15.43 15.73 12,223,363 -0.01(-0.06%)
Jan 07, 2019 15.52 15.95 15.42 15.74 9,167,134 +0.16(+1.03%)
Jan 04, 2019 15.38 15.65 15.33 15.58 8,759,500 +0.51(+3.38%)
Jan 03, 2019 14.96 15.36 14.90 15.07 12,083,284 +0.05(+0.33%)
Jan 02, 2019 14.53 15.07 14.49 15.02 7,710,791 +0.24(+1.62%)
Dec 31, 2018 14.69 14.85 14.51 14.78 9,140,600 +0.17(+1.16%)
Dec 28, 2018 14.68 14.83 14.54 14.61 8,691,000 -0.01(-0.07%)
Dec 27, 2018 14.38 14.63 14.07 14.62 12,227,611 -0.09(-0.61%)
Dec 26, 2018 13.91 14.71 13.65 14.71 11,627,560 +0.89(+6.44%)
Dec 24, 2018 14.15 14.31 13.82 13.82 6,926,000 -0.48(-3.36%)
Dec 21, 2018 14.31 14.56 14.23 14.30 23,957,600 -0.04(-0.28%)
Dec 20, 2018 14.28 14.61 14.16 14.34 13,791,289 -0.06(-0.42%)
Dec 19, 2018 14.79 14.97 14.24 14.40 17,646,208 -0.38(-2.57%)
Dec 18, 2018 15.06 15.26 14.67 14.78 13,988,135 -0.20(-1.34%)
Dec 17, 2018 15.06 15.36 14.88 14.98 12,471,703 -0.15(-0.99%)
Dec 14, 2018 15.30 15.72 15.09 15.13 19,489,900 -0.36(-2.32%)
Dec 13, 2018 16.08 16.11 15.42 15.49 12,579,660 -0.52(-3.25%)
Dec 12, 2018 16.20 16.23 15.84 16.01 14,673,828 +0.09(+0.57%)
Dec 11, 2018 16.18 16.34 15.84 15.92 14,045,481 -0.08(-0.50%)
Dec 10, 2018 16.42 16.67 15.84 16.00 15,486,216 -0.73(-4.36%)
Dec 07, 2018 17.10 17.36 16.63 16.73 12,243,900 -0.38(-2.22%)
Dec 06, 2018 17.05 17.20 16.69 17.11 12,624,041 -0.34(-1.95%)
Dec 04, 2018 18.32 18.39 17.30 17.45 13,063,700 -0.99(-5.37%)
Dec 03, 2018 18.65 18.76 18.18 18.44 9,396,061 +0.10(+0.55%)
Nov 30, 2018 18.08 18.38 18.07 18.34 11,216,300 +0.20(+1.10%)
Nov 29, 2018 18.17 18.34 18.07 18.14 7,564,628 -0.22(-1.20%)
Nov 28, 2018 18.16 18.43 17.89 18.36 6,795,900 +0.23(+1.27%)
Nov 27, 2018 18.19 18.40 18.07 18.13 7,701,462 -0.18(-0.98%)
Nov 26, 2018 18.04 18.53 18.03 18.31 10,810,403 +0.37(+2.06%)
Nov 23, 2018 17.92 18.14 17.73 17.94 4,678,100 -0.11(-0.61%)
Nov 21, 2018 18.05 18.05 18.05 0 +0.22(+1.23%)
Nov 20, 2018 18.07 18.15 17.76 17.83 10,803,684 -0.43(-2.35%)
Nov 19, 2018 18.29 18.54 18.10 18.26 10,020,915 -0.03(-0.16%)
Nov 16, 2018 18.33 18.52 18.22 18.29 10,142,800 -0.17(-0.92%)
Nov 15, 2018 18.00 18.51 17.82 18.46 10,681,812 +0.24(+1.32%)
Nov 14, 2018 18.56 18.63 17.92 18.22 14,790,712 -0.20(-1.09%)
Nov 13, 2018 18.27 18.70 18.27 18.42 11,753,241 -0.05(-0.27%)
Nov 12, 2018 18.83 18.96 18.43 18.47 9,408,366 -0.42(-2.22%)
Nov 09, 2018 18.73 18.94 18.69 18.89 13,575,700 +0.15(+0.80%)
Nov 08, 2018 18.60 18.88 18.59 18.74 10,284,896 +0.04(+0.21%)
Nov 07, 2018 18.59 18.80 18.35 18.70 10,924,287 +0.11(+0.59%)
Nov 06, 2018 18.47 18.66 18.25 18.59 9,806,959 +0.10(+0.54%)
Nov 05, 2018 18.42 18.61 18.20 18.49 11,361,610 +0.06(+0.33%)
Nov 02, 2018 18.56 18.78 18.27 18.43 10,643,199 +0.04(+0.22%)
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.