Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.14 25.43 24.95 25.39 200,290 +0.25(+0.98%)
Feb 27, 2019 25.13 25.29 24.85 25.15 151,146 -0.13(-0.51%)
Feb 26, 2019 23.78 25.66 23.26 25.27 354,897 +0.09(+0.35%)
Feb 25, 2019 25.23 25.62 25.07 25.19 222,480 +0.07(+0.27%)
Feb 22, 2019 25.45 25.49 24.95 25.12 170,661 -0.21(-0.82%)
Feb 21, 2019 25.22 25.43 25.08 25.32 113,864 +0.07(+0.27%)
Feb 20, 2019 25.01 25.26 24.88 25.25 149,682 +0.25(+0.98%)
Feb 19, 2019 24.92 25.11 24.88 25.01 141,280 -0.10(-0.39%)
Feb 15, 2019 24.81 25.20 24.81 25.11 225,142 +0.42(+1.71%)
Feb 14, 2019 25.14 25.19 24.65 24.68 209,823 -0.60(-2.37%)
Feb 13, 2019 24.45 25.32 24.35 25.28 241,588 +0.83(+3.38%)
Feb 12, 2019 24.56 24.75 24.34 24.46 224,869 +0.02(+0.08%)
Feb 11, 2019 24.36 24.45 24.15 24.44 148,066 +0.09(+0.36%)
Feb 08, 2019 24.08 24.36 23.94 24.35 147,486 +0.15(+0.61%)
Feb 07, 2019 24.32 24.45 24.10 24.20 157,173 -0.22(-0.89%)
Feb 06, 2019 24.32 24.45 24.25 24.42 146,793 +0.06(+0.24%)
Feb 05, 2019 24.16 24.36 23.96 24.36 141,281 +0.24(+0.98%)
Feb 04, 2019 23.70 24.13 23.31 24.12 213,810 +0.38(+1.62%)
Feb 01, 2019 23.76 23.87 23.65 23.74 167,103 -0.02(-0.08%)
Jan 31, 2019 23.52 23.81 23.39 23.76 149,236 +0.16(+0.67%)
Jan 30, 2019 23.43 23.73 23.14 23.60 101,948 +0.26(+1.10%)
Jan 29, 2019 23.39 23.47 23.21 23.35 115,125 -0.05(-0.21%)
Jan 28, 2019 23.54 23.63 23.29 23.40 136,126 -0.30(-1.29%)
Jan 25, 2019 23.82 24.02 23.56 23.70 147,587 -0.02(-0.08%)
Jan 24, 2019 23.65 23.94 23.65 23.72 142,273 +0.06(+0.25%)
Jan 23, 2019 23.53 23.92 23.28 23.66 169,209 +0.13(+0.54%)
Jan 22, 2019 23.54 23.69 23.14 23.53 235,507 -0.11(-0.46%)
Jan 18, 2019 23.52 23.83 23.41 23.64 206,338 +0.13(+0.54%)
Jan 17, 2019 23.22 23.61 23.18 23.51 236,950 +0.21(+0.89%)
Jan 16, 2019 23.55 23.67 23.26 23.31 223,450 -0.17(-0.71%)
Jan 15, 2019 23.23 23.55 23.15 23.47 134,788 +0.14(+0.59%)
Jan 14, 2019 23.34 23.56 23.23 23.34 136,334 -0.15(-0.63%)
Jan 11, 2019 23.40 23.63 23.40 23.48 153,381 -0.04(-0.17%)
Jan 10, 2019 23.44 23.63 23.42 23.52 189,839 +0.09(+0.38%)
Jan 09, 2019 23.39 23.81 23.36 23.43 298,494 +0.12(+0.51%)
Jan 08, 2019 23.90 24.01 23.21 23.32 311,724 -0.51(-2.15%)
Jan 07, 2019 24.08 24.12 23.73 23.83 302,218 -0.25(-1.02%)
Jan 04, 2019 23.48 24.12 23.18 24.07 260,006 +0.79(+3.38%)
Jan 03, 2019 23.76 24.11 23.22 23.29 229,592 -0.66(-2.75%)
Jan 02, 2019 23.44 23.99 23.41 23.95 421,286 +0.13(+0.54%)
Dec 31, 2018 23.49 23.89 23.43 23.82 293,650 +0.33(+1.42%)
Dec 28, 2018 23.29 23.72 23.06 23.48 347,624 +0.22(+0.93%)
Dec 27, 2018 22.74 23.34 22.37 23.27 332,865 +0.06(+0.25%)
Dec 26, 2018 21.99 23.22 21.90 23.21 372,289 +1.15(+5.21%)
Dec 24, 2018 22.52 22.93 22.06 22.06 235,603 -0.71(-3.11%)
Dec 21, 2018 23.65 23.93 22.76 22.77 939,459 -0.77(-3.26%)
Dec 20, 2018 22.87 23.71 22.87 23.53 539,222 +0.49(+2.13%)
Dec 19, 2018 23.14 23.67 20.84 23.04 280,274 -0.11(-0.47%)
Dec 18, 2018 23.33 23.55 23.09 23.15 313,576 -0.08(-0.34%)
Dec 17, 2018 23.62 23.72 22.84 23.23 319,018 -0.57(-2.39%)
Dec 14, 2018 23.97 24.32 23.62 23.80 245,072 -0.36(-1.50%)
Dec 13, 2018 24.46 24.61 23.66 24.16 230,176 -0.27(-1.09%)
Dec 12, 2018 24.88 25.02 24.42 24.43 183,875 -0.08(-0.32%)
Dec 11, 2018 25.11 25.47 24.40 24.50 324,522 -0.32(-1.31%)
Dec 10, 2018 24.88 25.17 24.54 24.83 285,515 -0.11(-0.43%)
Dec 07, 2018 25.05 25.42 24.59 24.94 373,258 -0.14(-0.55%)
Dec 06, 2018 24.64 25.08 24.42 25.07 359,813 -0.13(-0.51%)
Dec 04, 2018 26.13 26.98 25.13 25.20 391,484 -0.96(-3.68%)
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.