Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.39 18.70 18.38 18.50 2,066,655 +0.00(+0.00%)
Feb 27, 2019 18.45 18.72 18.34 18.50 2,899,681 +0.23(+1.28%)
Feb 26, 2019 17.57 18.34 17.56 18.27 3,368,824 +0.97(+5.63%)
Feb 25, 2019 17.23 17.38 17.14 17.29 2,035,356 +0.08(+0.49%)
Feb 22, 2019 17.18 17.52 17.12 17.21 1,566,059 +0.14(+0.82%)
Feb 21, 2019 17.50 17.55 16.99 17.07 1,588,641 -0.47(-2.67%)
Feb 20, 2019 17.20 17.55 17.14 17.54 1,850,179 +0.32(+1.85%)
Feb 19, 2019 16.91 17.27 16.86 17.22 1,129,722 +0.23(+1.38%)
Feb 15, 2019 16.94 17.10 16.83 16.98 1,239,775 +0.20(+1.17%)
Feb 14, 2019 16.74 16.94 16.60 16.79 1,775,931 -0.06(-0.33%)
Feb 13, 2019 16.78 16.95 16.70 16.84 902,860 +0.07(+0.39%)
Feb 12, 2019 16.55 16.92 16.55 16.78 1,503,883 +0.37(+2.28%)
Feb 11, 2019 16.20 16.43 15.95 16.40 1,364,773 +0.09(+0.57%)
Feb 08, 2019 16.03 16.33 15.76 16.31 1,618,500 +0.18(+1.10%)
Feb 07, 2019 16.53 16.54 15.93 16.13 1,972,712 -0.53(-3.20%)
Feb 06, 2019 16.24 16.69 16.12 16.67 1,842,692 +0.48(+2.95%)
Feb 05, 2019 16.31 16.47 16.18 16.19 1,379,352 -0.13(-0.80%)
Feb 04, 2019 16.24 16.33 16.06 16.32 1,089,983 +0.13(+0.81%)
Feb 01, 2019 16.09 16.28 16.00 16.19 1,079,890 +0.08(+0.52%)
Jan 31, 2019 16.27 16.52 16.07 16.10 2,057,041 -0.10(-0.64%)
Jan 30, 2019 16.06 16.39 15.71 16.21 1,204,694 +0.32(+2.00%)
Jan 29, 2019 15.82 15.90 15.61 15.89 1,727,979 +0.07(+0.47%)
Jan 28, 2019 16.01 16.01 15.57 15.81 1,695,734 -0.32(-1.97%)
Jan 25, 2019 15.80 16.24 15.80 16.13 1,476,238 +0.08(+0.52%)
Jan 24, 2019 15.86 16.28 15.86 16.05 1,114,015 +0.22(+1.36%)
Jan 23, 2019 16.13 16.30 15.70 15.83 1,092,753 -0.21(-1.28%)
Jan 22, 2019 16.28 16.38 15.92 16.04 944,288 -0.46(-2.78%)
Jan 18, 2019 16.06 16.51 16.06 16.50 1,983,661 +0.64(+4.01%)
Jan 17, 2019 15.65 16.00 15.60 15.86 1,845,760 +0.09(+0.59%)
Jan 16, 2019 15.73 16.02 15.70 15.77 1,903,485 +0.00(+0.00%)
Jan 15, 2019 16.02 16.11 15.71 15.77 1,199,791 -0.22(-1.41%)
Jan 14, 2019 15.96 16.30 15.88 15.99 1,586,341 -0.14(-0.87%)
Jan 11, 2019 16.26 16.32 15.91 16.13 4,411,519 -0.25(-1.54%)
Jan 10, 2019 16.33 16.45 15.96 16.39 3,048,129 -0.12(-0.74%)
Jan 09, 2019 16.28 16.61 15.94 16.51 3,400,959 +0.45(+2.80%)
Jan 08, 2019 16.05 16.10 15.56 16.06 3,523,451 +0.23(+1.48%)
Jan 07, 2019 15.41 15.89 15.24 15.82 4,485,658 +0.33(+2.11%)
Jan 04, 2019 14.80 15.51 14.77 15.50 3,377,234 +0.96(+6.57%)
Jan 03, 2019 14.62 14.93 14.30 14.54 2,751,180 -0.17(-1.15%)
Jan 02, 2019 13.96 14.77 13.88 14.71 2,270,697 +0.50(+3.49%)
Dec 31, 2018 14.07 14.28 13.96 14.21 1,355,657 +0.22(+1.54%)
Dec 28, 2018 14.14 14.28 13.91 14.00 1,510,842 -0.11(-0.80%)
Dec 27, 2018 13.65 14.12 13.49 14.11 1,894,992 +0.07(+0.47%)
Dec 26, 2018 13.13 14.08 13.11 14.04 1,782,121 +0.94(+7.14%)
Dec 24, 2018 13.13 13.54 13.07 13.11 1,034,926 +0.00(+0.00%)
Dec 21, 2018 13.65 13.98 13.01 13.11 5,499,206 -0.79(-5.66%)
Dec 20, 2018 14.04 14.29 13.66 13.89 1,718,198 -0.20(-1.40%)
Dec 19, 2018 14.52 14.88 13.96 14.09 2,468,589 -0.43(-2.97%)
Dec 18, 2018 15.02 15.23 14.49 14.52 3,056,708 -0.31(-2.08%)
Dec 17, 2018 14.95 15.24 14.73 14.83 3,637,703 -0.14(-0.94%)
Dec 14, 2018 15.25 15.34 14.62 14.97 4,614,232 -0.52(-3.33%)
Dec 13, 2018 15.90 15.99 15.48 15.49 1,668,237 -0.29(-1.83%)
Dec 12, 2018 15.89 16.08 15.73 15.78 2,223,604 +0.28(+1.80%)
Dec 11, 2018 16.26 16.26 15.46 15.50 1,330,461 -0.37(-2.35%)
Dec 10, 2018 15.49 15.96 15.34 15.87 2,671,894 +0.28(+1.79%)
Dec 07, 2018 16.08 16.13 15.44 15.59 3,762,535 -0.47(-2.90%)
Dec 06, 2018 15.94 16.09 15.49 16.05 2,510,093 -0.23(-1.43%)
Dec 04, 2018 17.29 17.45 16.26 16.29 2,607,556 -1.01(-5.82%)
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.