Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.83 18.90 18.63 18.71 16,521,800 -0.37(-1.94%)
Jan 30, 2020 18.67 19.09 18.57 19.08 9,626,678 +0.20(+1.06%)
Jan 29, 2020 19.11 19.28 18.88 18.88 8,441,603 -0.21(-1.10%)
Jan 28, 2020 18.97 19.24 18.88 19.09 8,932,101 +0.25(+1.33%)
Jan 27, 2020 18.83 19.01 18.71 18.84 10,412,227 -0.45(-2.33%)
Jan 24, 2020 19.94 19.95 19.12 19.29 9,356,300 -0.54(-2.72%)
Jan 23, 2020 19.76 20.07 19.38 19.83 14,745,275 +0.21(+1.07%)
Jan 22, 2020 19.57 19.65 19.46 19.62 12,092,338 +0.12(+0.62%)
Jan 21, 2020 19.48 19.67 19.37 19.50 11,608,280 -0.09(-0.46%)
Jan 17, 2020 19.54 19.60 19.42 19.59 9,686,700 +0.18(+0.93%)
Jan 16, 2020 19.31 19.47 19.22 19.41 7,813,894 +0.24(+1.25%)
Jan 15, 2020 19.31 19.33 19.07 19.17 11,296,860 -0.33(-1.69%)
Jan 14, 2020 19.50 19.68 19.42 19.50 10,120,337 +0.02(+0.10%)
Jan 13, 2020 19.49 19.52 19.33 19.48 8,704,543 +0.03(+0.15%)
Jan 10, 2020 19.69 19.71 19.39 19.45 6,898,600 -0.24(-1.22%)
Jan 09, 2020 19.79 19.82 19.58 19.69 7,836,709 +0.04(+0.20%)
Jan 08, 2020 19.48 19.77 19.44 19.65 10,701,671 +0.19(+0.98%)
Jan 07, 2020 19.58 19.64 19.36 19.46 8,583,130 -0.15(-0.76%)
Jan 06, 2020 19.62 19.68 19.47 19.61 9,225,584 -0.30(-1.51%)
Jan 03, 2020 19.92 20.03 19.77 19.91 6,898,800 -0.35(-1.73%)
Jan 02, 2020 20.36 20.37 20.01 20.26 11,104,176 +0.02(+0.10%)
Dec 31, 2019 20.21 20.35 20.15 20.24 6,166,700 +0.02(+0.10%)
Dec 30, 2019 20.44 20.45 20.20 20.22 5,349,757 -0.06(-0.30%)
Dec 27, 2019 20.41 20.45 20.23 20.28 4,797,300 -0.09(-0.44%)
Dec 26, 2019 20.38 20.42 20.26 20.37 3,581,171 +0.02(+0.10%)
Dec 24, 2019 20.26 20.35 20.23 20.35 4,366,900 +0.10(+0.49%)
Dec 23, 2019 20.40 20.40 20.24 20.25 5,943,617 -0.15(-0.74%)
Dec 20, 2019 20.41 20.52 20.24 20.40 14,328,400 +0.18(+0.89%)
Dec 19, 2019 20.36 20.36 20.15 20.22 6,997,972 -0.09(-0.44%)
Dec 18, 2019 20.45 20.49 20.28 20.31 9,792,375 -0.05(-0.25%)
Dec 17, 2019 20.17 20.48 20.08 20.36 9,229,820 +0.25(+1.24%)
Dec 16, 2019 20.18 20.29 20.07 20.11 13,741,895 +0.05(+0.25%)
Dec 13, 2019 20.26 20.43 19.97 20.06 7,304,900 -0.33(-1.62%)
Dec 12, 2019 19.77 20.40 19.70 20.39 10,212,299 +0.74(+3.77%)
Dec 11, 2019 19.73 19.80 19.61 19.65 5,726,683 -0.06(-0.30%)
Dec 10, 2019 19.58 19.80 19.51 19.71 8,486,767 +0.07(+0.36%)
Dec 09, 2019 19.60 19.70 19.52 19.64 8,498,608 -0.02(-0.10%)
Dec 06, 2019 19.57 19.77 19.57 19.66 11,302,000 +0.36(+1.87%)
Dec 05, 2019 19.18 19.32 19.07 19.30 7,038,483 +0.21(+1.10%)
Dec 04, 2019 18.88 19.18 18.80 19.09 7,785,026 +0.32(+1.70%)
Dec 03, 2019 18.79 18.82 18.54 18.77 7,681,674 -0.29(-1.52%)
Dec 02, 2019 19.33 19.43 19.05 19.06 8,835,985 -0.33(-1.70%)
Nov 29, 2019 19.42 19.54 19.37 19.39 3,808,900 -0.06(-0.31%)
Nov 27, 2019 19.40 19.49 19.29 19.45 6,084,000 +0.16(+0.83%)
Nov 26, 2019 19.31 19.40 19.22 19.29 7,815,526 -0.13(-0.67%)
Nov 25, 2019 19.30 19.50 19.25 19.42 9,302,220 +0.16(+0.83%)
Nov 22, 2019 19.14 19.40 19.12 19.26 6,092,600 +0.16(+0.84%)
Nov 21, 2019 19.15 19.19 18.89 19.10 7,159,822 +0.02(+0.10%)
Nov 20, 2019 19.07 19.13 18.87 19.08 9,272,477 -0.03(-0.16%)
Nov 19, 2019 19.05 19.12 18.84 19.11 9,031,237 +0.14(+0.74%)
Nov 18, 2019 18.89 19.02 18.82 18.97 6,098,845 +0.00(+0.00%)
Nov 15, 2019 18.96 19.01 18.85 18.97 6,026,000 +0.10(+0.53%)
Nov 14, 2019 18.81 18.89 18.68 18.87 6,861,088 -0.01(-0.05%)
Nov 13, 2019 18.97 19.04 18.76 18.88 8,261,857 -0.32(-1.67%)
Nov 12, 2019 19.20 19.32 19.10 19.20 8,172,523 +0.00(+0.00%)
Nov 11, 2019 19.20 19.38 19.18 19.20 8,868,782 -0.16(-0.83%)
Nov 08, 2019 19.24 19.41 19.16 19.36 6,438,700 +0.06(+0.31%)
Nov 07, 2019 19.30 19.48 19.23 19.30 8,827,864 +0.17(+0.89%)
Nov 06, 2019 19.03 19.13 18.90 19.13 8,437,499 -0.06(-0.31%)
Nov 05, 2019 19.00 19.34 18.96 19.19 12,142,865 +0.23(+1.21%)
Nov 04, 2019 18.44 18.97 18.44 18.96 13,251,712 +0.67(+3.66%)
Nov 01, 2019 18.19 18.35 18.06 18.29 9,137,100 +0.32(+1.78%)
Oct 31, 2019 18.12 18.27 17.80 17.97 10,307,476 -0.30(-1.64%)
Oct 30, 2019 18.40 18.41 18.07 18.27 7,147,532 -0.18(-0.98%)
Oct 29, 2019 18.25 18.59 18.23 18.45 10,149,662 +0.07(+0.38%)
Oct 28, 2019 18.30 18.47 18.25 18.38 7,811,862 +0.18(+0.99%)
Oct 25, 2019 18.04 18.34 18.04 18.20 7,527,000 +0.02(+0.11%)
Oct 24, 2019 18.23 18.31 18.04 18.18 8,708,698 -0.05(-0.27%)
Oct 23, 2019 18.09 18.27 18.05 18.23 8,040,386 +0.10(+0.55%)
Oct 22, 2019 18.11 18.41 17.95 18.13 10,325,119 +0.00(+0.00%)
Oct 21, 2019 18.00 18.19 17.96 18.13 8,420,081 +0.36(+2.03%)
Oct 18, 2019 17.46 17.83 17.46 17.77 11,816,899 +0.26(+1.48%)
Oct 17, 2019 17.96 18.03 17.46 17.51 12,350,638 -0.18(-1.02%)
Oct 16, 2019 17.85 17.97 17.60 17.69 10,038,937 -0.09(-0.51%)
Oct 15, 2019 17.66 17.93 17.58 17.78 6,499,911 +0.19(+1.08%)
Oct 14, 2019 17.29 17.67 17.26 17.59 10,879,045 +0.19(+1.09%)
Oct 11, 2019 17.62 17.69 17.39 17.40 10,616,500 +0.21(+1.22%)
Oct 10, 2019 16.89 17.24 16.89 17.19 8,603,053 +0.40(+2.38%)
Oct 09, 2019 16.89 16.94 16.71 16.79 7,945,598 +0.05(+0.30%)
Oct 08, 2019 16.98 17.05 16.73 16.74 9,766,969 -0.54(-3.13%)
Oct 07, 2019 17.26 17.47 17.17 17.28 6,513,016 +0.01(+0.06%)
Oct 04, 2019 17.19 17.28 16.95 17.27 10,573,800 +0.16(+0.94%)
Oct 03, 2019 16.96 17.12 16.59 17.11 10,483,043 +0.06(+0.35%)
Oct 02, 2019 17.20 17.24 16.88 17.05 9,314,240 -0.33(-1.90%)
Oct 01, 2019 18.00 18.04 17.33 17.38 7,924,172 -0.46(-2.58%)
Sep 30, 2019 17.89 18.01 17.74 17.84 6,264,733 -0.02(-0.11%)
Sep 27, 2019 17.95 18.20 17.76 17.86 8,896,900 +0.08(+0.45%)
Sep 26, 2019 17.83 17.97 17.76 17.78 6,541,968 -0.12(-0.67%)
Sep 25, 2019 17.68 18.04 17.66 17.90 8,339,018 +0.25(+1.42%)
Sep 24, 2019 17.83 17.93 17.51 17.65 10,340,035 -0.14(-0.79%)
Sep 23, 2019 17.61 17.91 17.49 17.79 8,488,837 +0.02(+0.11%)
Sep 20, 2019 17.96 18.07 17.67 17.77 19,516,100 -0.28(-1.55%)
Sep 19, 2019 18.21 18.32 18.00 18.05 4,947,599 -0.16(-0.88%)
Sep 18, 2019 18.06 18.35 17.91 18.21 8,228,835 +0.08(+0.44%)
Sep 17, 2019 18.24 18.26 17.92 18.13 7,496,710 -0.21(-1.15%)
Sep 16, 2019 18.01 18.35 17.95 18.34 8,598,008 +0.07(+0.38%)
Sep 13, 2019 18.25 18.49 18.13 18.27 10,433,700 +0.24(+1.33%)
Sep 12, 2019 17.88 18.11 17.62 18.03 13,998,814 +0.03(+0.17%)
Sep 11, 2019 18.14 18.20 17.78 18.00 10,971,367 -0.12(-0.66%)
Sep 10, 2019 17.80 18.19 17.79 18.12 11,007,348 +0.45(+2.55%)
Sep 09, 2019 17.03 17.76 16.95 17.67 16,367,794 +0.87(+5.18%)
Sep 06, 2019 17.00 17.13 16.79 16.80 9,037,500 -0.24(-1.41%)
Sep 05, 2019 16.76 17.18 16.68 17.04 10,042,820 +0.64(+3.90%)
Sep 04, 2019 16.40 16.50 16.32 16.40 5,454,237 +0.18(+1.11%)
Sep 03, 2019 16.46 16.47 16.11 16.22 7,514,177 -0.38(-2.29%)
Aug 30, 2019 16.58 16.76 16.52 16.60 6,857,600 +0.15(+0.91%)
Aug 29, 2019 16.34 16.58 16.30 16.45 8,255,768 +0.30(+1.86%)
Aug 28, 2019 15.69 16.19 15.69 16.15 6,138,731 +0.34(+2.15%)
Aug 27, 2019 16.05 16.08 15.68 15.81 5,616,878 -0.15(-0.94%)
Aug 26, 2019 15.95 16.02 15.77 15.96 5,911,644 -0.02(-0.13%)
Aug 23, 2019 16.43 16.63 15.90 15.98 8,863,600 -0.59(-3.56%)
Aug 22, 2019 16.50 16.62 16.36 16.57 5,797,705 +0.19(+1.16%)
Aug 21, 2019 16.42 16.50 16.25 16.38 7,137,087 +0.12(+0.74%)
Aug 20, 2019 16.39 16.46 16.23 16.26 7,070,430 -0.28(-1.69%)
Aug 19, 2019 16.66 16.77 16.47 16.54 9,509,696 +0.11(+0.67%)
Aug 16, 2019 16.07 16.45 16.06 16.43 8,949,000 +0.51(+3.20%)
Aug 15, 2019 16.08 16.19 15.84 15.92 8,638,368 -0.08(-0.50%)
Aug 14, 2019 16.04 16.29 15.84 16.00 24,127,302 -0.45(-2.74%)
Aug 13, 2019 16.15 16.68 16.06 16.45 9,026,281 +0.25(+1.54%)
Aug 12, 2019 16.23 16.30 16.11 16.20 5,999,923 -0.27(-1.64%)
Aug 09, 2019 16.44 16.63 16.31 16.47 6,234,000 -0.05(-0.30%)
Aug 08, 2019 16.34 16.62 16.28 16.52 8,146,821 +0.36(+2.23%)
Aug 07, 2019 16.18 16.25 15.85 16.16 12,739,033 -0.49(-2.94%)
Aug 06, 2019 16.66 16.70 16.25 16.65 8,262,785 +0.20(+1.22%)
Aug 05, 2019 16.82 16.82 16.26 16.45 11,632,230 -0.75(-4.36%)
Aug 02, 2019 17.32 17.36 16.91 17.20 8,371,400 -0.12(-0.69%)
Aug 01, 2019 18.40 18.40 17.29 17.32 13,471,711 -1.05(-5.72%)
Jul 31, 2019 18.52 18.56 18.28 18.37 8,915,923 -0.17(-0.92%)
Jul 30, 2019 18.18 18.54 18.15 18.54 6,101,979 +0.20(+1.09%)
Jul 29, 2019 18.47 18.61 18.33 18.34 5,580,165 -0.17(-0.92%)
Jul 26, 2019 18.21 18.52 18.11 18.51 7,633,300 +0.39(+2.15%)
Jul 25, 2019 18.41 18.51 18.03 18.12 10,946,621 -0.32(-1.74%)
Jul 24, 2019 17.98 18.50 17.98 18.44 10,532,576 +0.47(+2.62%)
Jul 23, 2019 17.41 18.01 17.35 17.97 10,200,711 +0.60(+3.45%)
Jul 22, 2019 17.45 17.50 17.32 17.37 10,351,942 -0.08(-0.46%)
Jul 19, 2019 17.34 17.59 17.29 17.45 7,597,700 +0.14(+0.81%)
Jul 18, 2019 17.17 17.52 17.05 17.31 10,129,983 +0.18(+1.05%)
Jul 17, 2019 17.26 17.33 17.08 17.13 9,816,475 -0.25(-1.44%)
Jul 16, 2019 17.40 17.52 17.19 17.38 13,353,350 -0.21(-1.19%)
Jul 15, 2019 17.88 17.93 17.52 17.59 8,473,051 -0.28(-1.57%)
Jul 12, 2019 17.88 17.93 17.73 17.87 6,045,000 +0.04(+0.22%)
Jul 11, 2019 17.62 17.85 17.58 17.83 6,504,529 +0.22(+1.25%)
Jul 10, 2019 17.78 17.88 17.55 17.61 7,392,081 -0.23(-1.29%)
Jul 09, 2019 17.73 17.99 17.65 17.84 7,963,914 +0.03(+0.17%)
Jul 08, 2019 17.86 18.02 17.72 17.81 6,781,104 -0.19(-1.06%)
Jul 05, 2019 17.99 18.23 17.92 18.00 5,721,700 +0.21(+1.18%)
Jul 03, 2019 17.75 17.80 17.58 17.79 4,519,600 +0.12(+0.68%)
Jul 02, 2019 17.83 17.90 17.55 17.67 9,047,642 -0.17(-0.95%)
Jul 01, 2019 17.94 18.07 17.68 17.84 8,055,721 +0.09(+0.51%)
Jun 28, 2019 17.58 17.78 17.35 17.75 13,264,700 +0.41(+2.36%)
Jun 27, 2019 17.25 17.48 17.25 17.34 10,968,932 +0.17(+0.99%)
Jun 26, 2019 17.09 17.28 17.06 17.17 9,131,218 +0.14(+0.82%)
Jun 25, 2019 17.06 17.10 16.80 17.03 8,734,808 -0.07(-0.41%)
Jun 24, 2019 17.07 17.32 16.95 17.10 9,008,227 +0.05(+0.29%)
Jun 21, 2019 16.97 17.25 16.94 17.05 18,507,600 +0.17(+1.01%)
Jun 20, 2019 17.00 17.04 16.46 16.88 16,032,689 -0.08(-0.47%)
Jun 19, 2019 17.28 17.48 16.90 16.96 9,110,516 -0.24(-1.40%)
Jun 18, 2019 16.88 17.24 16.80 17.20 9,999,185 +0.32(+1.90%)
Jun 17, 2019 17.14 17.28 16.84 16.88 6,513,042 -0.27(-1.57%)
Jun 14, 2019 17.06 17.16 16.77 17.15 7,999,700 +0.08(+0.47%)
Jun 13, 2019 17.09 17.20 16.97 17.07 5,328,504 +0.05(+0.29%)
Jun 12, 2019 17.20 17.37 16.95 17.02 5,332,754 -0.22(-1.28%)
Jun 11, 2019 17.04 17.39 17.04 17.24 9,191,559 +0.32(+1.89%)
Jun 10, 2019 16.90 17.16 16.88 16.92 12,329,724 +0.21(+1.26%)
Jun 07, 2019 16.85 16.89 16.68 16.71 7,606,000 -0.23(-1.36%)
Jun 06, 2019 16.86 17.00 16.73 16.94 4,795,390 +0.05(+0.30%)
Jun 05, 2019 16.94 16.97 16.63 16.89 7,006,151 -0.05(-0.30%)
Jun 04, 2019 16.56 16.97 16.49 16.94 7,548,980 +0.66(+4.05%)
Jun 03, 2019 15.94 16.37 15.86 16.28 7,567,075 +0.31(+1.94%)
May 31, 2019 16.05 16.21 15.95 15.97 8,394,000 -0.33(-2.02%)
May 30, 2019 16.50 16.63 16.15 16.30 5,015,323 -0.18(-1.09%)
May 29, 2019 16.17 16.51 16.04 16.48 7,327,959 +0.13(+0.80%)
May 28, 2019 16.53 16.62 16.35 16.35 7,646,468 -0.28(-1.68%)
May 24, 2019 16.45 16.67 16.42 16.63 5,872,100 +0.11(+0.67%)
May 23, 2019 16.55 16.58 16.33 16.52 7,115,609 -0.19(-1.14%)
May 22, 2019 16.84 16.84 16.71 16.71 8,112,390 -0.24(-1.42%)
May 21, 2019 16.92 17.12 16.90 16.95 7,771,527 +0.08(+0.47%)
May 20, 2019 16.77 16.96 16.73 16.87 9,132,944 +0.12(+0.72%)
May 17, 2019 16.54 17.11 16.54 16.75 10,500,400 -0.02(-0.12%)
May 16, 2019 16.71 16.95 16.66 16.77 7,353,269 +0.20(+1.21%)
May 15, 2019 16.61 16.71 16.30 16.57 11,642,762 -0.35(-2.07%)
May 14, 2019 16.52 17.01 16.52 16.92 14,239,155 +0.39(+2.36%)
May 13, 2019 16.92 16.99 16.46 16.53 15,648,466 -0.77(-4.45%)
May 10, 2019 17.17 17.40 16.96 17.30 9,186,800 +0.01(+0.06%)
May 09, 2019 17.01 17.32 16.86 17.29 10,169,404 +0.11(+0.64%)
May 08, 2019 17.28 17.41 17.17 17.18 12,551,854 -0.17(-0.98%)
May 07, 2019 17.44 17.56 17.24 17.35 10,326,998 -0.33(-1.87%)
May 06, 2019 17.38 17.83 17.38 17.68 9,220,412 -0.04(-0.23%)
May 03, 2019 17.64 17.84 17.58 17.72 10,898,500 +0.11(+0.62%)
May 02, 2019 17.40 17.62 17.29 17.61 9,796,280 +0.26(+1.50%)
May 01, 2019 17.54 17.65 17.20 17.35 11,836,387 -0.20(-1.14%)
Apr 30, 2019 17.57 17.66 17.34 17.55 8,756,948 +0.01(+0.06%)
Apr 29, 2019 17.34 17.64 17.32 17.54 10,188,288 +0.25(+1.45%)
Apr 26, 2019 17.17 17.32 17.01 17.29 7,631,200 +0.15(+0.88%)
Apr 25, 2019 17.03 17.30 16.89 17.14 9,091,544 +0.01(+0.06%)
Apr 24, 2019 17.05 17.21 16.87 17.13 9,471,560 -0.05(-0.29%)
Apr 23, 2019 16.90 17.22 16.66 17.18 16,984,719 +0.19(+1.12%)
Apr 22, 2019 16.70 17.05 16.60 16.99 14,575,028 +0.20(+1.19%)
Apr 18, 2019 16.90 17.02 16.56 16.79 19,536,400 -0.38(-2.21%)
Apr 17, 2019 17.05 17.20 16.87 17.17 12,267,669 +0.19(+1.12%)
Apr 16, 2019 16.70 17.03 16.56 16.98 10,339,634 +0.32(+1.92%)
Apr 15, 2019 16.86 16.92 16.61 16.66 10,758,982 -0.22(-1.30%)
Apr 12, 2019 16.78 16.98 16.49 16.88 12,839,600 +0.44(+2.68%)
Apr 11, 2019 16.50 16.63 16.35 16.44 12,791,565 +0.05(+0.31%)
Apr 10, 2019 16.40 16.45 16.12 16.39 11,412,229 +0.13(+0.80%)
Apr 09, 2019 16.41 16.46 16.19 16.26 10,157,419 -0.27(-1.63%)
Apr 08, 2019 16.51 16.66 16.46 16.53 9,339,285 -0.06(-0.36%)
Apr 05, 2019 16.51 16.62 16.39 16.59 13,926,600 +0.11(+0.67%)
Apr 04, 2019 16.28 16.63 16.27 16.48 11,828,146 +0.05(+0.30%)
Apr 03, 2019 16.65 16.86 16.28 16.43 13,411,523 -0.04(-0.24%)
Apr 02, 2019 16.31 16.64 16.25 16.47 10,761,363 +0.12(+0.73%)
Apr 01, 2019 15.96 16.39 15.93 16.35 11,646,573 +0.60(+3.81%)
Mar 29, 2019 15.90 15.95 15.70 15.75 13,578,900 +0.05(+0.32%)
Mar 28, 2019 15.39 15.73 15.39 15.70 19,243,083 +0.33(+2.15%)
Mar 27, 2019 15.34 15.49 15.24 15.37 13,456,305 -0.04(-0.26%)
Mar 26, 2019 15.12 15.43 15.10 15.41 19,825,045 +0.41(+2.73%)
Mar 25, 2019 15.01 15.23 14.82 15.00 19,290,062 +0.03(+0.20%)
Mar 22, 2019 15.76 15.78 14.90 14.97 33,997,100 -0.97(-6.09%)
Mar 21, 2019 16.39 16.41 15.90 15.94 24,849,431 -0.59(-3.57%)
Mar 20, 2019 17.37 17.38 16.51 16.53 17,489,064 -0.93(-5.33%)
Mar 19, 2019 17.86 17.86 17.43 17.46 22,292,247 -0.26(-1.47%)
Mar 18, 2019 17.40 17.72 17.40 17.72 12,138,185 +0.34(+1.96%)
Mar 15, 2019 17.38 17.50 17.33 17.38 30,656,800 -0.04(-0.23%)
Mar 14, 2019 17.33 17.52 17.28 17.42 9,116,289 +0.10(+0.58%)
Mar 13, 2019 17.14 17.38 17.09 17.32 11,030,913 +0.25(+1.46%)
Mar 12, 2019 17.03 17.20 17.00 17.07 11,026,644 +0.11(+0.65%)
Mar 11, 2019 16.84 17.16 16.78 16.96 15,705,202 +0.19(+1.13%)
Mar 08, 2019 16.50 16.78 16.48 16.77 7,735,400 +0.07(+0.42%)
Mar 07, 2019 16.85 16.85 16.58 16.70 9,605,150 -0.22(-1.30%)
Mar 06, 2019 17.18 17.26 16.88 16.92 8,563,880 -0.29(-1.69%)
Mar 05, 2019 17.18 17.30 16.86 17.21 9,637,845 -0.04(-0.23%)
Mar 04, 2019 17.40 17.64 17.06 17.25 16,135,530 -0.26(-1.48%)
Mar 01, 2019 17.77 17.89 17.41 17.51 13,865,200 -0.15(-0.85%)
Feb 28, 2019 17.66 17.75 17.58 17.66 6,938,414 +0.03(+0.17%)
Feb 27, 2019 17.52 17.66 17.38 17.63 10,583,177 +0.22(+1.26%)
Feb 26, 2019 17.54 17.66 17.39 17.41 9,869,465 -0.20(-1.14%)
Feb 25, 2019 17.75 17.83 17.58 17.61 7,002,270 -0.04(-0.23%)
Feb 22, 2019 17.71 17.74 17.45 17.65 7,615,800 -0.05(-0.28%)
Feb 21, 2019 17.96 17.98 17.59 17.70 8,104,096 -0.25(-1.39%)
Feb 20, 2019 17.70 17.95 17.61 17.95 9,664,483 +0.21(+1.18%)
Feb 19, 2019 17.37 17.81 17.30 17.74 12,376,693 +0.23(+1.31%)
Feb 15, 2019 17.21 17.51 17.17 17.51 8,026,900 +0.49(+2.88%)
Feb 14, 2019 17.01 17.10 16.81 17.02 6,431,750 -0.16(-0.93%)
Feb 13, 2019 17.31 17.33 17.06 17.18 8,972,236 -0.05(-0.29%)
Feb 12, 2019 17.17 17.38 17.17 17.23 7,197,439 +0.21(+1.23%)
Feb 11, 2019 17.05 17.09 16.92 17.02 9,695,539 +0.05(+0.29%)
Feb 08, 2019 17.01 17.03 16.72 16.97 17,675,100 -0.10(-0.59%)
Feb 07, 2019 16.96 17.50 16.80 17.07 37,224,728 +0.58(+3.52%)
Feb 06, 2019 16.32 16.56 16.27 16.49 16,123,585 +0.13(+0.79%)
Feb 05, 2019 16.63 16.63 16.28 16.36 14,158,839 -0.24(-1.45%)
Feb 04, 2019 16.55 16.69 16.39 16.60 12,443,123 -0.03(-0.18%)
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.