Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.33 17.37 17.28 17.36 8,159 +0.11(+0.65%)
Dec 28, 2018 17.35 17.35 17.20 17.25 12,345 +0.16(+0.95%)
Dec 27, 2018 16.94 17.36 16.76 17.09 11,532 +0.28(+1.68%)
Dec 26, 2018 16.52 16.81 16.44 16.81 4,235 +0.36(+2.22%)
Dec 24, 2018 16.73 16.73 16.44 16.44 11,272 -0.60(-3.50%)
Dec 21, 2018 17.39 17.44 17.04 17.04 11,594 -0.33(-1.92%)
Dec 20, 2018 17.28 17.37 17.14 17.37 3,471 -0.11(-0.60%)
Dec 19, 2018 17.87 17.90 17.47 17.48 5,046 -0.41(-2.30%)
Dec 18, 2018 18.04 18.04 17.86 17.89 2,754 +0.02(+0.12%)
Dec 17, 2018 18.17 18.31 17.87 17.87 11,188 -0.41(-2.24%)
Dec 14, 2018 18.49 18.56 18.28 18.28 7,407 -0.34(-1.81%)
Dec 13, 2018 18.78 18.78 18.54 18.61 5,842 -0.33(-1.76%)
Dec 12, 2018 18.92 18.97 18.89 18.95 5,350 +0.24(+1.27%)
Dec 11, 2018 18.95 18.95 18.70 18.71 2,403 -0.01(-0.07%)
Dec 10, 2018 18.69 18.72 18.43 18.72 6,665 -0.07(-0.36%)
Dec 07, 2018 19.19 19.21 18.79 18.79 2,898 -0.30(-1.55%)
Dec 06, 2018 18.95 19.08 18.83 19.08 3,308 -0.33(-1.71%)
Dec 04, 2018 19.74 19.74 19.36 19.42 1,395 -0.48(-2.41%)
Dec 03, 2018 19.90 19.91 19.81 19.90 1,978 +0.16(+0.80%)
Nov 30, 2018 19.69 19.74 19.67 19.74 4,079 +0.10(+0.49%)
Nov 29, 2018 19.60 19.74 19.60 19.64 4,319 -0.02(-0.12%)
Nov 28, 2018 19.42 19.66 19.30 19.66 5,802 +0.34(+1.75%)
Nov 27, 2018 19.26 19.33 19.26 19.33 2,318 -0.01(-0.04%)
Nov 26, 2018 19.41 19.41 19.33 19.33 1,632 +0.01(+0.08%)
Nov 23, 2018 19.13 19.32 19.13 19.32 1,610 +0.14(+0.73%)
Nov 21, 2018 19.18 19.18 19.18 0 +0.17(+0.89%)
Nov 20, 2018 19.22 19.22 19.01 19.01 1,958 -0.26(-1.36%)
Nov 19, 2018 19.46 19.48 19.22 19.27 4,445 -0.24(-1.24%)
Nov 16, 2018 19.45 19.54 19.45 19.51 1,395 +0.07(+0.34%)
Nov 15, 2018 19.26 19.45 19.25 19.45 2,430 +0.21(+1.11%)
Nov 14, 2018 19.55 19.55 19.23 19.24 690 -0.16(-0.82%)
Nov 13, 2018 19.53 19.56 19.39 19.39 2,504 -0.13(-0.67%)
Nov 12, 2018 19.52 19.52 19.52 19.52 819 -0.23(-1.18%)
Nov 09, 2018 19.73 19.76 19.64 19.76 11,165 -0.11(-0.56%)
Nov 08, 2018 19.87 19.87 19.87 310 +0.00(+0.00%)
Nov 07, 2018 19.87 19.87 19.87 19.87 1,370 +0.20(+1.00%)
Nov 06, 2018 19.67 19.67 19.67 19.67 502 +0.15(+0.78%)
Nov 05, 2018 19.53 19.53 19.50 19.52 969 +0.06(+0.31%)
Nov 02, 2018 19.46 19.46 19.46 19.46 107 -0.02(-0.12%)
Nov 01, 2018 19.39 19.48 19.39 19.48 1,350 +0.19(+0.99%)
Oct 31, 2018 19.24 19.30 19.20 19.29 2,668 +0.34(+1.79%)
Oct 30, 2018 18.95 18.95 18.95 18.95 1,018 -0.01(-0.03%)
Oct 29, 2018 19.05 19.05 18.96 18.96 928 +0.18(+0.95%)
Oct 26, 2018 18.84 18.84 18.62 18.78 8,803 -0.23(-1.22%)
Oct 25, 2018 18.82 19.01 18.82 19.01 5,177 +0.09(+0.45%)
Oct 24, 2018 18.89 18.93 18.89 18.93 1,339 -0.33(-1.70%)
Oct 23, 2018 19.15 19.25 19.15 19.25 571 -0.09(-0.49%)
Oct 22, 2018 19.52 19.52 19.35 19.35 4,912 -0.13(-0.66%)
Oct 19, 2018 19.59 19.59 19.46 19.48 1,288 -0.34(-1.69%)
Oct 18, 2018 19.84 19.84 19.79 19.81 1,239 -0.05(-0.23%)
Oct 17, 2018 19.86 19.86 19.86 84 +0.00(+0.00%)
Oct 16, 2018 19.63 19.86 19.62 19.86 3,004 +0.34(+1.73%)
Oct 15, 2018 19.52 19.52 19.52 19.52 223 +0.24(+1.24%)
Oct 12, 2018 19.51 19.51 19.22 19.28 1,717 -0.32(-1.62%)
Oct 11, 2018 19.60 19.60 19.60 19.60 1,004 -0.41(-2.05%)
Oct 10, 2018 20.22 20.22 19.98 20.01 2,796 -0.31(-1.51%)
Oct 09, 2018 20.35 20.35 20.31 20.32 37,214 +0.01(+0.05%)
Oct 08, 2018 20.37 20.37 20.31 20.31 310 -0.09(-0.46%)
Oct 05, 2018 20.55 20.55 20.37 20.40 3,972 -0.14(-0.70%)
Oct 04, 2018 20.62 20.62 20.54 20.54 428 -0.21(-1.01%)
Oct 03, 2018 20.76 20.76 20.75 20.75 376 +0.06(+0.31%)
Oct 02, 2018 20.73 20.73 20.69 20.69 181,465 -0.17(-0.80%)
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.