Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.93 17.98 17.51 17.65 292,148 -0.20(-1.13%)
Jan 30, 2019 17.71 17.98 17.54 17.85 370,349 +0.24(+1.38%)
Jan 29, 2019 17.45 17.71 17.45 17.61 295,099 +0.20(+1.16%)
Jan 28, 2019 17.49 17.50 17.27 17.41 530,915 -0.14(-0.81%)
Jan 25, 2019 17.39 17.61 17.39 17.55 375,133 +0.18(+1.05%)
Jan 24, 2019 17.29 17.41 17.12 17.37 409,256 +0.10(+0.59%)
Jan 23, 2019 17.35 17.40 17.09 17.27 564,972 +0.02(+0.12%)
Jan 22, 2019 17.61 17.67 17.17 17.25 401,089 -0.40(-2.29%)
Jan 18, 2019 17.55 17.69 17.45 17.65 447,638 +0.18(+1.04%)
Jan 17, 2019 17.43 17.53 17.31 17.47 1,306,279 +0.00(+0.00%)
Jan 16, 2019 17.43 17.57 17.43 17.47 348,894 +0.02(+0.12%)
Jan 15, 2019 17.19 17.47 17.19 17.45 565,342 +0.32(+1.89%)
Jan 14, 2019 17.19 17.27 17.05 17.13 409,514 -0.14(-0.82%)
Jan 11, 2019 17.49 17.49 17.23 17.27 647,050 -0.24(-1.39%)
Jan 10, 2019 17.71 17.71 17.35 17.51 583,520 -0.26(-1.48%)
Jan 09, 2019 17.65 17.82 17.55 17.77 536,831 +0.22(+1.27%)
Jan 08, 2019 17.31 17.67 17.19 17.55 875,441 +0.51(+2.97%)
Jan 07, 2019 16.86 17.27 16.82 17.05 491,586 +0.28(+1.69%)
Jan 04, 2019 16.22 16.87 16.18 16.76 381,761 +0.83(+5.20%)
Jan 03, 2019 15.77 16.09 15.71 15.93 410,510 +0.20(+1.29%)
Jan 02, 2019 15.35 15.95 15.33 15.73 393,747 +0.22(+1.43%)
Dec 31, 2018 15.37 15.53 15.29 15.51 2,022,953 +0.18(+1.19%)
Dec 28, 2018 15.57 15.57 15.04 15.33 2,012,666 -0.08(-0.53%)
Dec 27, 2018 15.39 15.51 14.74 15.41 2,470,133 -0.24(-1.55%)
Dec 26, 2018 14.86 15.65 14.70 15.65 2,740,263 +0.83(+5.59%)
Dec 24, 2018 15.37 15.37 14.82 14.82 730,138 -0.69(-4.43%)
Dec 21, 2018 15.71 15.93 15.41 15.51 2,482,956 -0.28(-1.79%)
Dec 20, 2018 16.14 16.36 15.65 15.79 1,371,802 -0.46(-2.86%)
Dec 19, 2018 16.26 16.66 16.11 16.26 1,711,393 +0.10(+0.63%)
Dec 18, 2018 16.62 16.66 15.99 16.16 1,398,712 -0.42(-2.56%)
Dec 17, 2018 17.11 17.15 16.46 16.58 1,324,729 -0.55(-3.19%)
Dec 14, 2018 17.21 17.45 17.09 17.13 602,983 -0.16(-0.94%)
Dec 13, 2018 16.86 17.35 16.86 17.29 668,953 +0.32(+1.91%)
Dec 12, 2018 16.84 17.14 16.84 16.96 1,323,629 +0.18(+1.08%)
Dec 11, 2018 16.82 17.02 16.72 16.78 661,475 -0.02(-0.12%)
Dec 10, 2018 16.96 16.99 16.58 16.80 656,548 -0.28(-1.66%)
Dec 07, 2018 17.19 17.55 17.07 17.09 551,943 -0.04(-0.24%)
Dec 06, 2018 17.00 17.19 16.69 17.13 1,074,939 -0.16(-0.94%)
Dec 04, 2018 17.75 17.77 17.25 17.29 360,494 -0.49(-2.73%)
Dec 03, 2018 17.57 17.81 17.57 17.77 397,626 +0.51(+2.93%)
Nov 30, 2018 17.39 17.49 17.13 17.27 423,849 -0.22(-1.27%)
Nov 29, 2018 17.27 17.63 17.21 17.49 340,503 +0.28(+1.64%)
Nov 28, 2018 17.07 17.25 16.86 17.21 716,197 +0.22(+1.31%)
Nov 27, 2018 17.13 17.27 16.98 16.98 766,222 -0.22(-1.29%)
Nov 26, 2018 17.23 17.37 17.11 17.21 835,689 +0.12(+0.71%)
Nov 23, 2018 17.19 17.24 16.92 17.09 210,391 -0.34(-1.97%)
Nov 21, 2018 17.43 17.43 17.43 0 +0.38(+2.25%)
Nov 20, 2018 17.31 17.33 16.90 17.05 656,197 -0.51(-2.88%)
Nov 19, 2018 17.45 17.73 17.45 17.55 610,220 +0.02(+0.12%)
Nov 16, 2018 17.43 17.66 17.41 17.53 472,960 +0.04(+0.23%)
Nov 15, 2018 17.39 17.53 17.25 17.49 646,277 +0.12(+0.70%)
Nov 14, 2018 17.69 17.69 17.21 17.37 363,591 +0.00(+0.00%)
Nov 13, 2018 17.71 17.87 17.37 17.37 640,418 -0.26(-1.49%)
Nov 12, 2018 17.87 17.93 17.63 17.63 223,192 -0.30(-1.69%)
Nov 09, 2018 18.00 18.01 17.65 17.93 366,825 -0.12(-0.67%)
Nov 08, 2018 18.02 18.44 17.96 18.06 220,005 +1.90(+11.79%)
Nov 07, 2018 16.15 16.36 16.06 16.15 282,485 +0.16(+1.00%)
Nov 06, 2018 15.92 16.01 15.76 15.99 212,027 +0.05(+0.33%)
Nov 05, 2018 15.73 16.03 15.68 15.94 348,402 +0.35(+2.27%)
Nov 02, 2018 15.81 15.86 15.53 15.58 1,130,395 -0.18(-1.12%)
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.