Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.78 16.91 16.35 16.86 5,099,500 +0.10(+0.60%)
Dec 28, 2018 17.10 17.26 16.69 16.76 2,868,900 -0.27(-1.59%)
Dec 27, 2018 16.58 17.04 16.25 17.03 3,833,370 +0.19(+1.13%)
Dec 26, 2018 16.29 16.84 15.63 16.84 4,760,934 +0.70(+4.34%)
Dec 24, 2018 16.73 16.84 16.10 16.14 2,468,200 -0.84(-4.95%)
Dec 21, 2018 17.50 17.95 16.91 16.98 10,688,400 -0.58(-3.30%)
Dec 20, 2018 18.09 18.16 17.29 17.56 5,992,914 -0.36(-2.01%)
Dec 19, 2018 18.67 18.99 17.85 17.92 5,328,918 -0.78(-4.17%)
Dec 18, 2018 19.38 19.55 18.61 18.70 4,571,657 -0.45(-2.35%)
Dec 17, 2018 19.66 20.06 18.96 19.15 5,956,808 -0.59(-2.99%)
Dec 14, 2018 19.80 20.18 19.65 19.74 6,389,000 -0.20(-1.00%)
Dec 13, 2018 20.30 20.49 19.82 19.94 2,903,423 -0.32(-1.58%)
Dec 12, 2018 20.50 20.62 20.17 20.26 4,297,614 +0.12(+0.60%)
Dec 11, 2018 20.32 20.67 19.82 20.14 3,733,818 +0.25(+1.26%)
Dec 10, 2018 20.23 20.35 19.48 19.89 5,585,428 -0.40(-1.97%)
Dec 07, 2018 20.55 20.78 20.21 20.29 4,059,000 -0.24(-1.17%)
Dec 06, 2018 20.38 20.71 20.17 20.53 5,164,997 -0.32(-1.53%)
Dec 04, 2018 21.52 21.67 20.59 20.85 4,588,500 -0.67(-3.11%)
Dec 03, 2018 21.58 21.74 21.06 21.52 6,172,127 +0.04(+0.19%)
Nov 30, 2018 21.26 21.49 20.93 21.48 4,514,500 +0.14(+0.66%)
Nov 29, 2018 20.75 21.69 20.55 21.34 8,138,241 +0.52(+2.50%)
Nov 28, 2018 20.45 20.97 20.32 20.82 3,230,888 +0.44(+2.16%)
Nov 27, 2018 20.26 20.41 20.01 20.38 4,917,013 -0.08(-0.39%)
Nov 26, 2018 20.71 20.77 20.32 20.46 2,679,654 -0.04(-0.20%)
Nov 23, 2018 20.36 20.55 20.29 20.50 1,396,000 +0.01(+0.05%)
Nov 21, 2018 20.49 20.49 20.49 0 +0.65(+3.28%)
Nov 20, 2018 19.98 20.35 19.75 19.84 4,504,862 -0.50(-2.46%)
Nov 19, 2018 20.15 21.30 19.90 20.34 8,067,245 +0.19(+0.94%)
Nov 16, 2018 20.50 20.62 20.01 20.15 5,310,800 -0.51(-2.47%)
Nov 15, 2018 20.09 20.73 19.82 20.66 3,780,814 +0.32(+1.57%)
Nov 14, 2018 20.41 20.71 20.10 20.34 5,339,251 +0.23(+1.14%)
Nov 13, 2018 20.11 20.64 19.92 20.11 5,076,698 +0.03(+0.15%)
Nov 12, 2018 20.65 20.68 20.02 20.08 4,039,030 -0.69(-3.32%)
Nov 09, 2018 20.83 21.03 20.44 20.77 3,391,900 -0.28(-1.33%)
Nov 08, 2018 21.10 21.23 20.77 21.05 9,116,675 -0.09(-0.43%)
Nov 07, 2018 21.04 21.34 20.87 21.14 5,602,870 +0.22(+1.05%)
Nov 06, 2018 20.77 21.25 20.70 20.92 7,787,969 +0.16(+0.77%)
Nov 05, 2018 20.92 21.03 20.13 20.76 6,611,566 -0.40(-1.89%)
Nov 02, 2018 21.44 21.72 21.00 21.16 4,190,200 -0.11(-0.52%)
Nov 01, 2018 20.40 21.40 20.21 21.27 7,375,309 +0.94(+4.62%)
Oct 31, 2018 21.05 21.05 20.29 20.33 8,728,492 +0.63(+3.20%)
Oct 30, 2018 19.58 19.89 18.89 19.70 5,597,190 +0.48(+2.50%)
Oct 29, 2018 20.20 20.20 18.86 19.22 4,149,035 -0.62(-3.13%)
Oct 26, 2018 19.61 19.98 19.27 19.84 2,636,300 -0.11(-0.55%)
Oct 25, 2018 19.97 20.12 19.70 19.95 3,066,386 +0.08(+0.40%)
Oct 24, 2018 20.67 20.78 19.84 19.87 3,808,277 -0.78(-3.78%)
Oct 23, 2018 21.03 21.19 20.38 20.65 6,521,093 -0.80(-3.73%)
Oct 22, 2018 21.89 21.89 21.03 21.45 4,509,979 -0.43(-1.97%)
Oct 19, 2018 22.05 22.14 21.42 21.88 4,092,800 -0.15(-0.68%)
Oct 18, 2018 22.42 22.70 22.00 22.03 3,290,411 -0.49(-2.18%)
Oct 17, 2018 22.23 22.58 21.98 22.52 3,538,424 +0.33(+1.49%)
Oct 16, 2018 21.66 22.22 21.58 22.19 3,442,253 +0.71(+3.31%)
Oct 15, 2018 21.66 21.86 21.46 21.48 3,493,592 -0.13(-0.60%)
Oct 12, 2018 21.65 21.68 21.16 21.61 3,662,000 +0.44(+2.08%)
Oct 11, 2018 21.60 21.88 21.10 21.17 4,482,740 -0.58(-2.67%)
Oct 10, 2018 22.77 22.83 21.71 21.75 3,882,595 -1.09(-4.77%)
Oct 09, 2018 23.40 23.45 22.58 22.84 4,624,585 -0.56(-2.39%)
Oct 08, 2018 22.35 23.60 22.35 23.40 6,889,561 +1.56(+7.14%)
Oct 05, 2018 22.16 22.43 21.77 21.84 4,012,900 -0.37(-1.67%)
Oct 04, 2018 22.27 22.41 22.05 22.21 1,641,371 -0.07(-0.31%)
Oct 03, 2018 22.22 22.40 22.04 22.28 1,533,673 +0.09(+0.41%)
Oct 02, 2018 22.20 22.23 21.98 22.19 1,582,941 +0.05(+0.23%)
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.