Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.37 17.79 16.94 17.78 3,591,508 +0.55(+3.19%)
Mar 28, 2019 18.02 18.11 15.47 17.23 12,496,858 -0.43(-2.43%)
Mar 27, 2019 17.91 17.97 17.38 17.66 8,161,069 -0.27(-1.50%)
Mar 26, 2019 18.25 18.73 17.90 17.93 3,540,785 -0.26(-1.43%)
Mar 25, 2019 19.36 19.36 17.48 18.19 12,824,084 -1.21(-6.23%)
Mar 22, 2019 19.08 19.46 18.88 19.40 9,612,863 +0.37(+1.94%)
Mar 21, 2019 19.01 19.13 18.80 19.03 2,475,612 -0.03(-0.16%)
Mar 20, 2019 18.91 19.34 18.81 19.06 2,579,925 +0.01(+0.05%)
Mar 19, 2019 19.41 19.46 18.69 19.05 7,102,260 -0.36(-1.85%)
Mar 18, 2019 19.78 19.78 19.19 19.41 6,644,303 -0.22(-1.12%)
Mar 15, 2019 19.56 19.65 18.94 19.63 8,086,674 +0.14(+0.72%)
Mar 14, 2019 19.37 19.54 19.23 19.49 6,444,876 +0.05(+0.26%)
Mar 13, 2019 19.58 19.59 18.79 19.44 12,787,917 +0.24(+1.25%)
Mar 12, 2019 19.37 19.50 19.14 19.20 4,576,028 -0.16(-0.83%)
Mar 11, 2019 19.38 19.55 19.12 19.36 5,583,322 -0.01(-0.05%)
Mar 08, 2019 18.86 19.38 18.75 19.37 3,940,717 +0.32(+1.68%)
Mar 07, 2019 18.46 19.15 18.39 19.05 7,083,292 +0.71(+3.87%)
Mar 06, 2019 18.14 19.18 18.13 18.34 8,645,164 +0.05(+0.27%)
Mar 05, 2019 17.98 18.42 17.95 18.29 7,835,579 +0.26(+1.44%)
Mar 04, 2019 18.12 18.17 17.69 18.03 8,050,697 +0.14(+0.78%)
Mar 01, 2019 17.08 18.25 17.03 17.89 11,349,097 +0.88(+5.17%)
Feb 28, 2019 17.83 17.84 16.21 17.01 11,984,301 -0.77(-4.33%)
Feb 27, 2019 18.66 18.83 17.33 17.78 11,953,497 -0.72(-3.89%)
Feb 26, 2019 18.63 19.01 18.30 18.50 5,212,575 -0.13(-0.70%)
Feb 25, 2019 18.78 18.81 17.90 18.63 5,908,740 -0.12(-0.64%)
Feb 22, 2019 19.86 19.97 17.76 18.75 16,323,425 -0.63(-3.25%)
Feb 21, 2019 18.43 19.93 18.28 19.38 22,178,890 +1.19(+6.53%)
Feb 20, 2019 18.04 18.46 17.74 18.19 12,207,125 +0.31(+1.73%)
Feb 19, 2019 16.33 18.49 16.11 17.88 29,450,630 +2.42(+15.63%)
Feb 15, 2019 15.43 15.66 15.38 15.46 4,828,757 +0.01(+0.06%)
Feb 14, 2019 15.33 15.53 15.10 15.45 7,248,341 +0.26(+1.71%)
Feb 13, 2019 15.48 15.98 15.13 15.19 8,696,547 -0.22(-1.43%)
Feb 12, 2019 14.79 15.45 14.36 15.41 11,552,137 +1.10(+7.68%)
Feb 11, 2019 14.30 14.64 14.06 14.31 7,221,180 +0.13(+0.92%)
Feb 08, 2019 13.91 14.55 13.69 14.18 6,495,811 +0.14(+1.00%)
Feb 07, 2019 13.48 14.13 13.40 14.04 8,925,798 +0.39(+2.85%)
Feb 06, 2019 14.10 14.12 13.64 13.65 5,952,340 -0.41(-2.91%)
Feb 05, 2019 13.24 14.23 13.15 14.06 9,164,833 +0.79(+5.94%)
Feb 04, 2019 13.35 13.37 12.79 13.27 8,521,095 +0.21(+1.61%)
Feb 01, 2019 12.86 13.23 12.79 13.06 6,504,521 +0.08(+0.62%)
Jan 31, 2019 13.36 13.64 12.72 12.98 12,119,670 -0.67(-4.90%)
Jan 30, 2019 14.13 14.13 13.13 13.65 19,688,284 -0.32(-2.29%)
Jan 29, 2019 12.30 14.33 12.22 13.97 55,731,676 +1.98(+16.49%)
Jan 28, 2019 10.60 14.13 10.60 12.00 58,168,960 +0.24(+2.04%)
Jan 25, 2019 12.69 12.84 11.50 11.76 72,538,992 -2.18(-15.63%)
Jan 24, 2019 7.891 14.48 7.291 13.93 82,241,440 +5.95(+74.59%)
Jan 23, 2019 7.951 8.041 7.511 7.981 21,646,706 +0.29(+3.77%)
Jan 22, 2019 7.152 8.370 6.992 7.691 59,435,292 +0.47(+6.50%)
Jan 18, 2019 6.652 7.451 6.532 7.222 53,653,264 +0.87(+13.68%)
Jan 17, 2019 8.290 8.310 6.303 6.353 203,096,992 -0.67(-9.53%)
Jan 16, 2019 6.442 7.102 6.303 7.022 78,432,552 +0.12(+1.74%)
Jan 15, 2019 6.273 7.192 5.064 6.902 173,120,176 -1.47(-17.54%)
Jan 14, 2019 9.199 9.719 7.771 8.370 127,277,928 -9.20(-52.36%)
Jan 11, 2019 16.98 17.94 16.70 17.57 19,773,868 -0.17(-0.96%)
Jan 10, 2019 18.03 19.18 17.05 17.74 24,776,544 -0.07(-0.39%)
Jan 09, 2019 17.58 19.33 17.54 17.81 24,552,574 +0.27(+1.54%)
Jan 08, 2019 16.77 17.54 15.76 17.54 34,233,428 -1.39(-7.34%)
Jan 07, 2019 18.48 20.18 17.94 18.93 35,145,532 -5.44(-22.34%)
Jan 04, 2019 23.81 24.80 23.81 24.37 9,167,341 +0.45(+1.88%)
Jan 03, 2019 23.82 24.17 23.38 23.92 5,597,192 +0.15(+0.63%)
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.