Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.25 13.35 12.80 13.09 1,543,052 -0.26(-1.95%)
Feb 27, 2019 12.87 13.54 12.81 13.35 1,828,629 +0.51(+3.97%)
Feb 26, 2019 12.70 12.89 12.17 12.84 2,044,419 -0.03(-0.23%)
Feb 25, 2019 12.57 13.10 12.45 12.87 2,374,206 +0.28(+2.22%)
Feb 22, 2019 12.50 12.67 12.00 12.59 4,023,700 +0.03(+0.24%)
Feb 21, 2019 13.15 13.50 12.50 12.56 9,520,225 -3.90(-23.69%)
Feb 20, 2019 16.49 17.12 16.21 16.46 2,755,183 +0.12(+0.73%)
Feb 19, 2019 15.49 16.62 15.45 16.34 2,291,176 +0.85(+5.49%)
Feb 15, 2019 15.50 15.62 15.21 15.49 481,700 +0.05(+0.32%)
Feb 14, 2019 15.38 15.70 15.26 15.44 917,833 +0.03(+0.19%)
Feb 13, 2019 15.50 15.58 15.00 15.41 750,462 -0.08(-0.52%)
Feb 12, 2019 15.14 15.51 14.90 15.49 1,408,383 +0.38(+2.51%)
Feb 11, 2019 15.52 15.62 15.04 15.11 596,631 -0.38(-2.45%)
Feb 08, 2019 15.19 15.50 14.85 15.49 418,400 +0.22(+1.44%)
Feb 07, 2019 15.75 15.75 14.90 15.27 552,043 -0.54(-3.42%)
Feb 06, 2019 15.61 15.89 15.16 15.81 1,127,251 -0.08(-0.50%)
Feb 05, 2019 15.93 16.00 15.65 15.89 592,513 -0.03(-0.19%)
Feb 04, 2019 15.58 16.00 15.33 15.92 990,294 +0.41(+2.64%)
Feb 01, 2019 15.50 15.55 15.28 15.51 718,900 +0.02(+0.13%)
Jan 31, 2019 15.22 15.51 14.77 15.49 1,244,859 +0.29(+1.91%)
Jan 30, 2019 15.65 15.71 15.05 15.20 823,804 -0.16(-1.04%)
Jan 29, 2019 15.00 15.57 14.89 15.36 2,482,672 +1.06(+7.41%)
Jan 28, 2019 14.09 14.55 13.76 14.30 964,117 +0.01(+0.07%)
Jan 25, 2019 13.91 14.43 13.79 14.29 1,161,000 +0.42(+3.03%)
Jan 24, 2019 13.29 13.90 13.00 13.87 853,888 +0.58(+4.36%)
Jan 23, 2019 13.35 13.44 12.89 13.29 452,017 +0.05(+0.38%)
Jan 22, 2019 13.95 14.00 13.13 13.24 886,792 -1.06(-7.41%)
Jan 18, 2019 14.41 14.58 13.99 14.30 863,900 -0.06(-0.42%)
Jan 17, 2019 13.75 14.46 13.64 14.36 587,960 +0.48(+3.46%)
Jan 16, 2019 14.12 14.34 13.74 13.88 573,202 -0.32(-2.25%)
Jan 15, 2019 13.72 14.33 13.61 14.20 564,736 +0.50(+3.65%)
Jan 14, 2019 13.70 13.80 13.47 13.70 357,195 -0.12(-0.87%)
Jan 11, 2019 14.00 14.08 13.53 13.82 316,800 -0.29(-2.06%)
Jan 10, 2019 13.95 14.21 13.68 14.11 462,814 -0.01(-0.07%)
Jan 09, 2019 14.06 14.34 13.78 14.12 652,738 +0.07(+0.50%)
Jan 08, 2019 13.65 14.10 13.48 14.05 457,407 +0.43(+3.16%)
Jan 07, 2019 13.23 13.68 12.91 13.62 545,007 +0.33(+2.48%)
Jan 04, 2019 13.16 13.44 12.76 13.29 495,900 +0.61(+4.81%)
Jan 03, 2019 13.20 13.29 12.50 12.68 517,348 -0.69(-5.16%)
Jan 02, 2019 13.18 13.45 12.88 13.37 644,923 -0.05(-0.37%)
Dec 31, 2018 13.39 13.62 12.81 13.42 1,256,500 +0.15(+1.13%)
Dec 28, 2018 13.24 13.63 12.54 13.27 872,900 +0.08(+0.61%)
Dec 27, 2018 13.03 13.25 12.27 13.19 892,549 -0.07(-0.53%)
Dec 26, 2018 12.97 13.30 12.61 13.26 1,099,967 +0.64(+5.07%)
Dec 24, 2018 12.20 12.76 11.83 12.62 1,003,200 +0.35(+2.85%)
Dec 21, 2018 12.97 12.97 11.80 12.27 5,041,100 -0.78(-5.98%)
Dec 20, 2018 13.09 13.56 12.51 13.05 1,324,643 -0.19(-1.44%)
Dec 19, 2018 13.61 13.86 13.10 13.24 1,396,377 -0.44(-3.22%)
Dec 18, 2018 13.78 13.90 13.52 13.68 1,039,265 +0.10(+0.74%)
Dec 17, 2018 14.05 14.06 13.43 13.58 1,410,850 -0.57(-4.03%)
Dec 14, 2018 14.18 14.86 13.84 14.15 940,100 -0.23(-1.60%)
Dec 13, 2018 15.23 15.24 14.23 14.38 1,547,081 -0.95(-6.20%)
Dec 12, 2018 14.59 15.51 14.57 15.33 1,546,014 +0.83(+5.72%)
Dec 11, 2018 15.06 15.10 14.30 14.50 1,268,569 -0.72(-4.73%)
Dec 10, 2018 14.94 15.38 14.00 15.22 1,029,863 +0.28(+1.87%)
Dec 07, 2018 15.39 15.44 14.71 14.94 596,600 -0.48(-3.11%)
Dec 06, 2018 15.00 15.45 14.54 15.42 1,061,618 -0.01(-0.06%)
Dec 04, 2018 16.38 16.39 15.31 15.43 2,056,200 -1.27(-7.60%)
Dec 03, 2018 16.46 16.76 16.27 16.70 703,695 +0.41(+2.52%)
Nov 30, 2018 16.38 16.45 15.97 16.29 550,500 -0.02(-0.12%)
Nov 29, 2018 16.50 17.00 15.36 16.31 918,524 -0.45(-2.68%)
Nov 28, 2018 16.77 16.97 16.50 16.76 452,141 +0.13(+0.78%)
Nov 27, 2018 16.55 16.93 16.32 16.63 358,419 -0.10(-0.60%)
Nov 26, 2018 17.20 17.20 16.14 16.73 456,972 -0.19(-1.12%)
Nov 23, 2018 16.40 17.25 16.40 16.92 281,900 +0.52(+3.17%)
Nov 21, 2018 16.40 16.40 16.40 0 -0.34(-2.03%)
Nov 20, 2018 16.67 16.85 16.05 16.74 750,819 +0.42(+2.57%)
Nov 19, 2018 17.53 17.53 16.16 16.32 768,862 -1.32(-7.48%)
Nov 16, 2018 16.77 17.66 16.33 17.64 961,800 +0.79(+4.69%)
Nov 15, 2018 16.20 16.85 15.82 16.85 504,212 +0.47(+2.87%)
Nov 14, 2018 16.17 16.50 16.01 16.38 453,532 +0.41(+2.57%)
Nov 13, 2018 16.00 16.49 15.84 15.97 339,046 +0.08(+0.50%)
Nov 12, 2018 15.70 16.20 15.20 15.89 604,150 +0.19(+1.21%)
Nov 09, 2018 16.61 16.97 15.42 15.70 689,800 -1.05(-6.27%)
Nov 08, 2018 16.09 17.02 16.00 16.75 578,423 -0.15(-0.89%)
Nov 07, 2018 16.51 17.25 16.51 16.90 769,266 +0.45(+2.74%)
Nov 06, 2018 16.27 16.92 16.26 16.45 952,123 +0.13(+0.80%)
Nov 05, 2018 16.31 16.48 15.93 16.32 516,891 +0.00(+0.00%)
Nov 02, 2018 16.85 16.96 16.30 16.32 522,800 -0.43(-2.57%)
Nov 01, 2018 16.61 16.80 15.94 16.75 784,206 +0.28(+1.70%)
Oct 31, 2018 15.82 16.84 15.45 16.47 1,836,194 -0.37(-2.20%)
Oct 30, 2018 16.16 17.42 16.01 16.84 706,208 +0.58(+3.57%)
Oct 29, 2018 16.81 17.01 16.03 16.26 687,798 +0.00(+0.00%)
Oct 26, 2018 16.50 17.01 16.02 16.26 969,100 -1.87(-10.31%)
Oct 25, 2018 17.78 19.78 17.78 18.13 746,983 +0.60(+3.42%)
Oct 24, 2018 19.00 19.21 17.50 17.53 504,381 -1.38(-7.30%)
Oct 23, 2018 17.91 19.00 17.58 18.91 318,986 +0.55(+3.00%)
Oct 22, 2018 18.93 19.12 17.52 18.36 305,492 +0.04(+0.22%)
Oct 19, 2018 19.18 19.30 17.73 18.32 1,568,400 -0.66(-3.48%)
Oct 18, 2018 18.97 19.17 18.12 18.98 610,661 +0.04(+0.21%)
Oct 17, 2018 19.15 19.68 18.65 18.94 558,138 -0.19(-0.99%)
Oct 16, 2018 18.16 19.86 17.96 19.13 642,195 +1.20(+6.69%)
Oct 15, 2018 17.90 18.45 17.33 17.93 529,278 +0.11(+0.62%)
Oct 12, 2018 18.00 18.60 17.65 17.82 1,050,400 +0.66(+3.85%)
Oct 11, 2018 16.62 18.22 16.54 17.16 1,003,767 +0.65(+3.94%)
Oct 10, 2018 18.50 18.50 16.33 16.51 695,916 -1.70(-9.34%)
Oct 09, 2018 18.98 19.15 17.78 18.21 905,489 -1.03(-5.35%)
Oct 08, 2018 20.15 20.15 18.30 19.24 637,269 -0.08(-0.41%)
Oct 05, 2018 19.00 19.75 18.75 19.32 670,400 +0.32(+1.68%)
Oct 04, 2018 20.31 20.50 18.65 19.00 678,703 -1.47(-7.18%)
Oct 03, 2018 19.81 21.15 19.30 20.47 503,935 +0.89(+4.55%)
Oct 02, 2018 21.01 21.01 19.30 19.58 609,409 -1.41(-6.72%)
Oct 01, 2018 21.45 22.13 20.77 20.99 374,177 -0.19(-0.90%)
Sep 28, 2018 21.90 22.30 21.05 21.18 242,200 -0.83(-3.77%)
Sep 27, 2018 23.00 23.30 21.86 22.01 192,380 -0.89(-3.89%)
Sep 26, 2018 23.58 23.66 22.88 22.90 153,480 -0.61(-2.59%)
Sep 25, 2018 23.35 23.53 22.93 23.51 251,668 +0.25(+1.07%)
Sep 24, 2018 23.29 23.47 22.90 23.26 246,715 -0.16(-0.68%)
Sep 21, 2018 22.47 23.86 22.01 23.42 542,300 +0.98(+4.37%)
Sep 20, 2018 22.68 22.97 21.99 22.44 166,147 -0.38(-1.67%)
Sep 19, 2018 23.20 23.34 21.75 22.82 224,157 -0.18(-0.78%)
Sep 18, 2018 22.97 23.37 22.79 23.00 207,568 +0.08(+0.35%)
Sep 17, 2018 23.29 23.54 22.83 22.92 174,478 -0.36(-1.55%)
Sep 14, 2018 23.00 23.45 23.00 23.28 148,700 +0.27(+1.17%)
Sep 13, 2018 23.28 23.45 22.68 23.01 181,222 -0.13(-0.56%)
Sep 12, 2018 23.46 23.54 23.07 23.14 170,089 -0.40(-1.70%)
Sep 11, 2018 23.74 23.87 23.16 23.54 199,862 -0.33(-1.38%)
Sep 10, 2018 24.58 24.60 23.50 23.87 163,000 -0.40(-1.65%)
Sep 07, 2018 24.48 24.85 24.19 24.27 204,300 -0.41(-1.66%)
Sep 06, 2018 25.02 25.09 23.68 24.68 195,698 -0.22(-0.88%)
Sep 05, 2018 25.01 25.35 24.40 24.90 393,250 -0.22(-0.88%)
Sep 04, 2018 25.25 25.60 24.35 25.12 297,043 -0.21(-0.83%)
Aug 31, 2018 25.33 25.33 25.33 0 +0.75(+3.05%)
Aug 30, 2018 25.03 25.30 24.28 24.58 120,815 -0.49(-1.95%)
Aug 29, 2018 25.05 26.11 24.82 25.07 226,189 -0.02(-0.08%)
Aug 28, 2018 24.85 25.42 24.02 25.09 195,232 +0.29(+1.17%)
Aug 27, 2018 23.85 24.90 23.85 24.80 368,989 +1.21(+5.13%)
Aug 24, 2018 24.61 24.95 23.27 23.59 411,200 -0.84(-3.44%)
Aug 23, 2018 23.27 24.93 23.13 24.43 422,970 +0.91(+3.87%)
Aug 22, 2018 22.17 23.70 21.55 23.52 287,204 +1.33(+5.99%)
Aug 21, 2018 21.38 22.50 21.28 22.19 240,461 +0.67(+3.11%)
Aug 20, 2018 22.00 22.09 21.22 21.52 142,125 -0.15(-0.69%)
Aug 17, 2018 21.64 21.90 21.01 21.67 149,100 -0.21(-0.96%)
Aug 16, 2018 22.36 22.95 21.72 21.88 208,142 -0.22(-1.00%)
Aug 15, 2018 23.08 23.23 21.85 22.10 321,793 -1.18(-5.07%)
Aug 14, 2018 23.71 24.17 22.79 23.28 295,261 -0.37(-1.56%)
Aug 13, 2018 24.19 24.45 23.10 23.65 271,743 -0.44(-1.83%)
Aug 10, 2018 24.10 24.35 23.70 24.09 275,900 -0.10(-0.41%)
Aug 09, 2018 23.22 24.60 23.11 24.19 466,235 +1.19(+5.17%)
Aug 08, 2018 26.32 27.27 22.63 23.00 907,523 -2.61(-10.19%)
Aug 07, 2018 24.93 26.40 24.93 25.61 829,881 +1.00(+4.06%)
Aug 06, 2018 22.53 24.80 22.53 24.61 530,517 +2.11(+9.38%)
Aug 03, 2018 21.91 22.56 21.23 22.50 307,100 +0.66(+3.02%)
Aug 02, 2018 20.24 22.72 20.24 21.84 445,879 +1.38(+6.74%)
Aug 01, 2018 20.67 21.16 19.76 20.46 493,344 -0.30(-1.45%)
Jul 31, 2018 20.43 21.54 20.01 20.76 616,571 +0.32(+1.57%)
Jul 30, 2018 22.30 23.08 19.85 20.44 869,100 -1.84(-8.26%)
Jul 27, 2018 23.11 23.26 22.12 22.28 734,600 -0.81(-3.51%)
Jul 26, 2018 22.85 23.46 22.62 23.09 253,142 +0.27(+1.18%)
Jul 25, 2018 22.71 23.47 22.64 22.82 450,122 +0.12(+0.53%)
Jul 24, 2018 23.81 24.17 22.30 22.70 345,282 -0.98(-4.14%)
Jul 23, 2018 23.75 23.98 23.06 23.68 182,486 -0.14(-0.59%)
Jul 20, 2018 24.00 24.66 23.45 23.82 229,415 -0.27(-1.12%)
Jul 19, 2018 24.32 24.94 23.89 24.09 166,456 -0.48(-1.95%)
Jul 18, 2018 25.22 25.50 23.79 24.57 351,805 -0.38(-1.52%)
Jul 17, 2018 23.35 25.16 23.03 24.95 379,824 +1.07(+4.48%)
Jul 16, 2018 24.31 24.66 23.41 23.88 321,257 -1.04(-4.17%)
Jul 13, 2018 25.60 26.00 24.52 24.92 532,263 -1.16(-4.45%)
Jul 12, 2018 26.35 24.21 26.08 497,919 +1.92(+7.95%)
Jul 11, 2018 23.45 24.40 23.11 24.16 540,942 +0.81(+3.47%)
Jul 10, 2018 22.00 23.54 21.86 23.35 782,966 +1.70(+7.85%)
Jul 09, 2018 23.50 23.65 21.44 21.65 1,018,938 -1.41(-6.11%)
Jul 06, 2018 24.51 24.58 23.03 23.06 826,728 -1.48(-6.03%)
Jul 05, 2018 25.85 26.00 24.40 24.54 454,629 -1.15(-4.48%)
Jul 03, 2018 25.69 25.69 25.69 0 -0.65(-2.47%)
Jul 02, 2018 26.13 26.66 25.50 26.34 521,601 +0.34(+1.31%)
Jun 29, 2018 25.66 26.81 25.66 26.00 544,115 +0.63(+2.48%)
Jun 28, 2018 24.43 25.70 24.10 25.37 474,317 +0.64(+2.59%)
Jun 27, 2018 27.30 27.34 24.65 24.73 863,600 -2.62(-9.58%)
Jun 26, 2018 25.69 27.60 25.55 27.35 693,641 +1.90(+7.47%)
Jun 25, 2018 25.85 26.23 24.60 25.45 1,056,286 -0.69(-2.64%)
Jun 22, 2018 27.00 27.52 25.69 26.14 1,978,060 -0.53(-1.99%)
Jun 21, 2018 28.78 29.50 26.41 26.67 1,183,351 -2.17(-7.52%)
Jun 20, 2018 31.07 31.70 28.71 28.84 648,217 -1.55(-5.10%)
Jun 19, 2018 33.62 33.62 29.24 30.39 973,603 -3.67(-10.78%)
Jun 18, 2018 34.05 34.97 33.50 34.06 841,211 -0.04(-0.12%)
Jun 15, 2018 34.58 30.90 34.10 2,236,002 +3.20(+10.36%)
Jun 14, 2018 28.77 30.99 28.50 30.90 1,145,001 +2.68(+9.50%)
Jun 13, 2018 27.04 28.74 26.65 28.22 802,648 +1.33(+4.95%)
Jun 12, 2018 26.47 27.32 26.36 26.89 653,515 +0.69(+2.63%)
Jun 11, 2018 25.99 27.95 25.95 26.20 925,813 +0.52(+2.02%)
Jun 08, 2018 26.45 26.50 25.24 25.68 549,979 -0.63(-2.39%)
Jun 07, 2018 27.50 27.74 25.55 26.31 666,383 -0.69(-2.56%)
Jun 06, 2018 26.60 27.39 25.92 27.00 542,221 +0.68(+2.58%)
Jun 05, 2018 24.24 26.64 24.16 26.32 1,417,269 +2.06(+8.49%)
Jun 04, 2018 23.87 24.48 23.80 24.26 387,069 +0.52(+2.19%)
Jun 01, 2018 23.59 24.10 23.28 23.74 411,885 +0.23(+0.98%)
May 31, 2018 23.99 24.47 23.35 23.51 570,290 -0.40(-1.67%)
May 30, 2018 23.14 24.43 23.10 23.91 362,436 +0.88(+3.82%)
May 29, 2018 23.12 24.53 22.63 23.03 997,712 +0.01(+0.04%)
May 25, 2018 23.02 23.02 23.02 0 -0.61(-2.58%)
May 24, 2018 24.47 24.95 22.65 23.63 261,282 -1.04(-4.22%)
May 23, 2018 24.30 24.85 24.07 24.67 179,598 +0.25(+1.02%)
May 22, 2018 24.29 24.67 24.02 24.42 123,326 +0.14(+0.58%)
May 21, 2018 24.01 24.89 24.01 24.28 321,297 +0.35(+1.46%)
May 18, 2018 24.08 24.09 23.64 23.93 264,219 -0.15(-0.62%)
May 17, 2018 23.60 24.23 23.44 24.08 210,227 +0.45(+1.90%)
May 16, 2018 23.56 23.79 23.07 23.63 225,739 -0.06(-0.25%)
May 15, 2018 23.47 23.89 23.06 23.69 142,740 +0.03(+0.13%)
May 14, 2018 23.64 24.35 23.36 23.66 279,442 +0.22(+0.94%)
May 11, 2018 24.27 24.42 22.56 23.44 619,583 -1.06(-4.33%)
May 10, 2018 24.79 25.19 24.26 24.50 657,154 -0.47(-1.88%)
May 09, 2018 24.82 25.34 24.30 24.97 641,787 +0.17(+0.69%)
May 08, 2018 24.71 25.00 24.26 24.80 813,763 +0.12(+0.49%)
May 07, 2018 24.24 24.80 23.95 24.68 1,005,823 +0.74(+3.09%)
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.