Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.39 19.76 18.99 19.74 1,491,268 +0.42(+2.17%)
Jan 30, 2019 19.23 19.36 18.56 19.32 1,231,034 +0.09(+0.47%)
Jan 29, 2019 18.80 19.31 18.68 19.23 1,887,944 -0.01(-0.05%)
Jan 28, 2019 19.11 19.68 18.83 19.24 2,728,534 -0.36(-1.84%)
Jan 25, 2019 19.22 19.89 19.22 19.60 1,546,400 +0.71(+3.76%)
Jan 24, 2019 17.79 18.96 17.58 18.89 1,421,961 +1.03(+5.77%)
Jan 23, 2019 17.78 18.52 17.42 17.86 2,490,606 -0.79(-4.24%)
Jan 22, 2019 19.59 19.73 18.53 18.65 1,946,777 -1.13(-5.71%)
Jan 18, 2019 18.25 19.90 18.14 19.78 3,226,100 +1.61(+8.86%)
Jan 17, 2019 16.97 18.54 16.97 18.17 2,524,578 +0.78(+4.49%)
Jan 16, 2019 16.54 18.22 16.49 17.39 3,828,789 -0.93(-5.08%)
Jan 15, 2019 18.64 18.70 17.82 18.32 1,939,225 -0.08(-0.43%)
Jan 14, 2019 17.78 18.80 17.55 18.40 3,297,715 +0.35(+1.94%)
Jan 11, 2019 19.32 19.42 18.01 18.05 3,036,400 -1.19(-6.19%)
Jan 10, 2019 18.83 19.50 18.57 19.24 2,222,814 +0.20(+1.05%)
Jan 09, 2019 17.93 19.72 17.89 19.04 3,950,214 +1.15(+6.43%)
Jan 08, 2019 16.88 18.12 16.88 17.89 6,358,065 +1.52(+9.29%)
Jan 07, 2019 15.21 16.49 14.52 16.37 5,125,056 +1.19(+7.84%)
Jan 04, 2019 14.80 15.78 14.80 15.18 2,988,900 -0.11(-0.72%)
Jan 03, 2019 15.55 16.13 15.24 15.29 2,204,068 -0.36(-2.30%)
Jan 02, 2019 14.89 15.94 14.88 15.65 3,680,749 +0.59(+3.92%)
Dec 31, 2018 15.62 15.92 14.91 15.06 3,526,100 -0.58(-3.71%)
Dec 28, 2018 15.82 16.06 15.10 15.64 2,739,400 -0.26(-1.64%)
Dec 27, 2018 16.06 16.15 14.94 15.90 3,389,974 -0.54(-3.28%)
Dec 26, 2018 16.21 16.59 15.57 16.44 2,881,439 +0.26(+1.61%)
Dec 24, 2018 16.25 16.84 15.87 16.18 1,093,900 -0.20(-1.22%)
Dec 21, 2018 16.95 17.05 16.10 16.38 2,964,800 -0.80(-4.66%)
Dec 20, 2018 17.50 17.82 16.47 17.18 3,321,122 -0.29(-1.66%)
Dec 19, 2018 17.12 18.54 17.12 17.47 3,678,620 +0.10(+0.58%)
Dec 18, 2018 18.02 18.82 17.34 17.37 8,347,518 -0.39(-2.20%)
Dec 17, 2018 18.06 18.57 17.47 17.76 2,055,892 -0.40(-2.20%)
Dec 14, 2018 18.08 19.25 17.80 18.16 1,849,800 -0.34(-1.84%)
Dec 13, 2018 18.75 19.09 18.22 18.50 1,660,657 -0.18(-0.96%)
Dec 12, 2018 18.97 19.43 18.52 18.68 2,263,495 -0.28(-1.48%)
Dec 11, 2018 20.42 20.68 18.67 18.96 2,181,713 -0.95(-4.77%)
Dec 10, 2018 20.69 21.17 19.42 19.91 1,869,500 -1.09(-5.19%)
Dec 07, 2018 22.12 22.96 20.84 21.00 2,143,300 -1.11(-5.02%)
Dec 06, 2018 22.73 22.83 21.64 22.11 1,371,650 -0.91(-3.95%)
Dec 04, 2018 24.78 24.92 22.81 23.02 1,811,300 -1.82(-7.33%)
Dec 03, 2018 24.31 25.16 24.31 24.84 1,235,919 +1.16(+4.90%)
Nov 30, 2018 23.41 24.06 23.36 23.68 1,068,800 +0.15(+0.64%)
Nov 29, 2018 23.90 24.15 23.21 23.53 1,407,988 -0.40(-1.67%)
Nov 28, 2018 23.20 24.25 22.94 23.93 1,867,345 +0.71(+3.06%)
Nov 27, 2018 24.93 25.33 22.77 23.22 1,975,113 -1.77(-7.08%)
Nov 26, 2018 24.89 25.86 24.71 24.99 1,262,727 +0.18(+0.73%)
Nov 23, 2018 24.17 25.06 24.17 24.81 580,000 +0.56(+2.31%)
Nov 21, 2018 24.25 24.25 24.25 0 +1.25(+5.43%)
Nov 20, 2018 23.92 24.30 22.89 23.00 1,659,291 -1.11(-4.60%)
Nov 19, 2018 23.59 24.52 23.36 24.11 2,034,557 +0.15(+0.63%)
Nov 16, 2018 23.55 24.21 23.22 23.96 2,206,500 +0.30(+1.27%)
Nov 15, 2018 23.62 23.76 22.66 23.66 2,138,197 -0.49(-2.03%)
Nov 14, 2018 24.37 24.95 23.87 24.15 2,421,776 -0.32(-1.31%)
Nov 13, 2018 22.09 25.01 22.09 24.47 3,795,700 +2.61(+11.94%)
Nov 12, 2018 21.47 22.20 21.09 21.86 3,913,384 +0.34(+1.58%)
Nov 09, 2018 25.20 25.33 21.42 21.52 7,538,800 -7.31(-25.36%)
Nov 08, 2018 29.57 30.39 28.75 28.83 1,939,131 -1.02(-3.42%)
Nov 07, 2018 29.70 30.04 28.41 29.85 2,228,020 +0.22(+0.74%)
Nov 06, 2018 30.10 30.70 29.55 29.63 1,571,514 -0.54(-1.79%)
Nov 05, 2018 32.25 32.59 30.00 30.17 1,421,798 -2.08(-6.45%)
Nov 02, 2018 33.25 33.30 31.50 32.25 1,666,100 -0.20(-0.62%)
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.