Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.05 15.35 14.83 15.32 11,273,698 +0.34(+2.27%)
Jan 30, 2019 15.01 15.13 14.46 14.98 11,729,384 -0.02(-0.13%)
Jan 29, 2019 15.11 15.33 14.95 15.00 10,047,284 -0.09(-0.60%)
Jan 28, 2019 14.91 15.29 14.81 15.09 14,333,859 +0.10(+0.67%)
Jan 25, 2019 14.79 15.11 14.48 14.99 17,039,000 +0.28(+1.90%)
Jan 24, 2019 14.48 14.80 14.37 14.71 20,348,072 -0.50(-3.29%)
Jan 23, 2019 15.48 15.64 15.13 15.21 10,898,791 -0.18(-1.17%)
Jan 22, 2019 15.73 15.80 15.25 15.39 12,759,140 -0.44(-2.78%)
Jan 18, 2019 15.48 16.06 15.41 15.83 16,137,100 +0.49(+3.19%)
Jan 17, 2019 15.95 15.99 15.22 15.34 19,216,168 -0.65(-4.07%)
Jan 16, 2019 16.21 16.44 15.91 15.99 19,384,102 -0.20(-1.24%)
Jan 15, 2019 16.21 16.44 16.12 16.19 11,460,615 -0.03(-0.18%)
Jan 14, 2019 16.20 16.53 16.20 16.22 15,266,192 -0.05(-0.31%)
Jan 11, 2019 16.04 16.36 15.85 16.27 12,742,300 +0.27(+1.69%)
Jan 10, 2019 16.16 16.24 15.85 16.00 13,376,555 -0.17(-1.05%)
Jan 09, 2019 16.72 16.75 16.03 16.17 17,285,784 -0.55(-3.29%)
Jan 08, 2019 16.46 16.74 16.38 16.72 10,701,165 +0.42(+2.58%)
Jan 07, 2019 16.04 16.62 15.98 16.30 20,994,216 +0.35(+2.19%)
Jan 04, 2019 15.80 16.19 15.77 15.95 14,930,300 +0.44(+2.84%)
Jan 03, 2019 15.40 15.90 15.20 15.51 15,222,764 +0.07(+0.45%)
Jan 02, 2019 15.03 15.54 14.57 15.44 10,764,106 +0.29(+1.91%)
Dec 31, 2018 15.33 15.43 14.95 15.15 14,358,700 -0.12(-0.79%)
Dec 28, 2018 15.26 15.61 15.20 15.27 12,124,900 +0.02(+0.13%)
Dec 27, 2018 15.10 15.27 14.62 15.25 16,165,361 -0.05(-0.33%)
Dec 26, 2018 14.60 15.30 13.97 15.30 16,991,240 +0.78(+5.37%)
Dec 24, 2018 14.81 14.85 14.37 14.52 10,915,800 -0.38(-2.55%)
Dec 21, 2018 15.52 15.74 14.79 14.90 22,330,200 -0.57(-3.68%)
Dec 20, 2018 16.01 16.10 15.11 15.47 17,569,956 -0.61(-3.79%)
Dec 19, 2018 16.37 16.55 15.92 16.08 16,539,323 -0.25(-1.53%)
Dec 18, 2018 16.40 16.72 16.18 16.33 12,221,515 -0.01(-0.06%)
Dec 17, 2018 16.95 17.08 16.21 16.34 15,270,148 -0.66(-3.88%)
Dec 14, 2018 16.88 17.20 16.87 17.00 11,319,300 +0.12(+0.71%)
Dec 13, 2018 17.30 17.40 16.75 16.88 10,838,319 -0.44(-2.54%)
Dec 12, 2018 17.18 17.61 17.15 17.32 15,054,700 +0.35(+2.06%)
Dec 11, 2018 17.24 17.55 16.89 16.97 11,189,441 -0.08(-0.47%)
Dec 10, 2018 17.50 17.56 16.55 17.05 15,763,475 -0.42(-2.40%)
Dec 07, 2018 17.37 17.87 17.31 17.47 12,155,300 -0.01(-0.06%)
Dec 06, 2018 17.79 17.83 16.87 17.48 19,864,048 -0.37(-2.07%)
Dec 04, 2018 18.79 19.00 17.79 17.85 19,280,600 -0.94(-5.00%)
Dec 03, 2018 18.97 19.05 18.64 18.79 11,053,855 -0.01(-0.05%)
Nov 30, 2018 18.60 18.83 18.51 18.80 14,201,600 +0.18(+0.97%)
Nov 29, 2018 18.64 18.77 18.45 18.62 6,396,129 -0.11(-0.59%)
Nov 28, 2018 18.65 18.84 18.36 18.73 9,410,970 +0.16(+0.86%)
Nov 27, 2018 18.40 18.68 18.32 18.57 8,227,502 +0.13(+0.70%)
Nov 26, 2018 18.01 18.48 17.99 18.44 17,511,280 +0.56(+3.13%)
Nov 23, 2018 17.86 18.01 17.65 17.88 6,138,900 -0.46(-2.51%)
Nov 21, 2018 18.34 18.34 18.34 0 -0.15(-0.81%)
Nov 20, 2018 18.83 18.90 18.35 18.49 13,909,036 -0.54(-2.84%)
Nov 19, 2018 19.14 19.53 18.95 19.03 12,034,045 -0.14(-0.73%)
Nov 16, 2018 18.96 19.28 18.90 19.17 10,427,600 +0.21(+1.11%)
Nov 15, 2018 19.05 19.07 18.64 18.96 8,877,677 -0.11(-0.58%)
Nov 14, 2018 18.97 19.24 18.65 19.07 13,144,036 +0.28(+1.49%)
Nov 13, 2018 19.35 19.44 18.72 18.79 11,873,036 -0.44(-2.29%)
Nov 12, 2018 18.91 19.40 18.87 19.23 10,614,044 +0.32(+1.69%)
Nov 09, 2018 18.55 19.33 18.10 18.91 28,675,200 -2.17(-10.29%)
Nov 08, 2018 21.46 21.50 20.89 21.08 12,036,132 -0.39(-1.82%)
Nov 07, 2018 21.15 21.48 21.00 21.47 9,417,277 +0.32(+1.51%)
Nov 06, 2018 21.00 21.23 20.93 21.15 7,405,041 +0.15(+0.71%)
Nov 05, 2018 21.00 21.05 20.62 21.00 7,544,027 +0.03(+0.14%)
Nov 02, 2018 20.70 21.27 20.65 20.97 8,883,400 +0.39(+1.90%)
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.