Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1635 1652 1634 1640 3,019,237 -1.26(-0.08%)
Feb 27, 2019 1628 1642 1615 1641 3,143,172 +4.69(+0.29%)
Feb 26, 2019 1626 1640 1616 1636 2,662,566 +3.40(+0.21%)
Feb 25, 2019 1641 1655 1630 1633 3,172,333 +1.44(+0.09%)
Feb 22, 2019 1624 1635 1621 1632 3,096,100 +12.12(+0.75%)
Feb 21, 2019 1620 1624 1601 1619 3,479,703 -2.66(-0.16%)
Feb 20, 2019 1630 1635 1610 1622 3,326,352 -5.48(-0.34%)
Feb 19, 2019 1601 1634 1601 1628 3,675,021 +19.63(+1.22%)
Feb 15, 2019 1628 1629 1604 1608 4,343,800 -14.70(-0.91%)
Feb 14, 2019 1624 1638 1606 1623 4,112,158 -17.35(-1.06%)
Feb 13, 2019 1647 1656 1637 1640 3,551,294 +1.99(+0.12%)
Feb 12, 2019 1604 1639 1599 1638 4,832,955 +47.01(+2.95%)
Feb 11, 2019 1601 1609 1586 1591 3,303,484 +2.78(+0.18%)
Feb 08, 2019 1586 1589 1567 1588 5,657,400 -26.15(-1.62%)
Feb 07, 2019 1625 1626 1593 1614 4,608,861 -25.89(-1.58%)
Feb 06, 2019 1671 1672 1633 1640 3,934,967 -18.55(-1.12%)
Feb 05, 2019 1643 1665 1642 1659 4,448,739 +25.50(+1.56%)
Feb 04, 2019 1623 1650 1614 1633 4,917,198 +7.08(+0.44%)
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.