Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.87 24.07 22.71 23.10 1,576,193 -0.94(-3.91%)
Apr 29, 2019 23.35 24.35 23.30 24.04 1,671,220 +0.60(+2.56%)
Apr 26, 2019 22.68 23.59 22.35 23.44 1,965,500 +0.97(+4.32%)
Apr 25, 2019 23.99 24.00 22.15 22.47 2,254,390 -1.64(-6.80%)
Apr 24, 2019 24.85 24.93 23.45 24.11 2,854,662 -0.63(-2.55%)
Apr 23, 2019 25.63 25.72 24.66 24.74 3,006,479 -0.80(-3.13%)
Apr 22, 2019 25.13 26.02 24.39 25.54 2,606,518 -0.37(-1.43%)
Apr 18, 2019 25.27 25.95 25.06 25.91 3,237,700 +0.55(+2.17%)
Apr 17, 2019 24.53 25.60 24.53 25.36 3,465,526 +1.06(+4.36%)
Apr 16, 2019 24.31 24.56 23.22 24.30 4,673,326 +0.57(+2.40%)
Apr 15, 2019 21.20 24.75 20.91 23.73 9,188,463 +3.00(+14.47%)
Apr 12, 2019 20.06 21.89 19.45 20.73 6,593,100 +2.49(+13.65%)
Apr 11, 2019 17.80 18.36 17.59 18.24 2,490,748 +0.09(+0.50%)
Apr 10, 2019 16.40 18.25 16.29 18.15 3,005,664 +1.68(+10.20%)
Apr 09, 2019 16.63 16.65 16.16 16.47 1,408,540 -0.34(-2.02%)
Apr 08, 2019 16.18 16.82 16.09 16.81 1,314,761 +0.50(+3.07%)
Apr 05, 2019 16.35 16.56 15.97 16.31 2,141,300 +0.21(+1.30%)
Apr 04, 2019 15.21 16.22 15.02 16.10 2,407,364 +0.98(+6.48%)
Apr 03, 2019 14.79 15.62 14.72 15.12 2,101,883 +0.63(+4.35%)
Apr 02, 2019 14.52 14.72 14.21 14.49 1,739,325 +0.12(+0.84%)
Apr 01, 2019 13.63 14.58 13.46 14.37 2,586,501 +1.41(+10.88%)
Mar 29, 2019 13.02 13.38 12.86 12.96 1,500,600 -0.05(-0.38%)
Mar 28, 2019 12.90 13.48 12.90 13.01 1,644,781 +0.12(+0.93%)
Mar 27, 2019 12.92 12.99 12.54 12.89 1,693,804 +0.22(+1.74%)
Mar 26, 2019 12.68 13.27 12.45 12.67 1,533,346 -0.06(-0.47%)
Mar 25, 2019 12.52 12.90 12.14 12.73 1,728,170 +0.16(+1.27%)
Mar 22, 2019 13.37 13.40 12.53 12.57 2,704,100 -0.90(-6.68%)
Mar 21, 2019 13.05 13.50 12.95 13.47 1,599,776 +0.42(+3.22%)
Mar 20, 2019 14.07 14.16 13.01 13.05 3,200,681 -1.09(-7.71%)
Mar 19, 2019 14.52 14.73 14.08 14.14 1,750,842 -0.23(-1.60%)
Mar 18, 2019 14.52 14.53 13.98 14.37 2,798,174 +0.40(+2.86%)
Mar 15, 2019 14.04 14.25 13.88 13.97 3,144,200 +0.02(+0.14%)
Mar 14, 2019 14.38 14.70 13.87 13.95 3,416,091 -0.44(-3.06%)
Mar 13, 2019 15.01 15.14 14.32 14.39 2,437,945 -0.65(-4.32%)
Mar 12, 2019 15.20 15.30 14.71 15.04 1,854,079 -0.13(-0.86%)
Mar 11, 2019 15.01 15.28 14.86 15.17 1,967,017 +0.01(+0.07%)
Mar 08, 2019 15.44 15.76 15.08 15.16 1,951,200 -0.30(-1.94%)
Mar 07, 2019 16.66 16.78 15.41 15.46 2,621,297 -1.22(-7.31%)
Mar 06, 2019 18.45 18.45 16.62 16.68 2,074,329 -1.79(-9.69%)
Mar 05, 2019 18.94 18.96 18.42 18.47 1,263,292 -0.59(-3.10%)
Mar 04, 2019 19.38 19.51 18.74 19.06 1,889,971 -0.22(-1.14%)
Mar 01, 2019 19.60 20.09 19.16 19.28 1,289,300 -0.16(-0.82%)
Feb 28, 2019 20.05 20.05 19.10 19.44 1,165,073 -0.63(-3.14%)
Feb 27, 2019 20.50 20.90 19.98 20.07 1,526,467 -0.55(-2.67%)
Feb 26, 2019 21.12 21.29 20.62 20.62 1,247,767 -0.58(-2.74%)
Feb 25, 2019 21.25 21.59 20.83 21.20 1,356,847 +0.11(+0.52%)
Feb 22, 2019 20.54 21.14 20.40 21.09 865,000 +0.76(+3.74%)
Feb 21, 2019 21.16 21.41 20.29 20.33 1,450,494 -0.94(-4.42%)
Feb 20, 2019 20.15 21.37 20.15 21.27 1,129,710 +1.22(+6.08%)
Feb 19, 2019 20.22 20.64 19.93 20.05 1,520,107 -0.33(-1.62%)
Feb 15, 2019 19.79 20.44 19.54 20.38 1,633,700 +0.89(+4.57%)
Feb 14, 2019 19.47 20.03 19.28 19.49 1,323,622 -0.26(-1.32%)
Feb 13, 2019 19.02 19.82 19.02 19.75 2,144,496 +0.70(+3.67%)
Feb 12, 2019 18.41 19.25 17.96 19.05 1,810,397 +0.90(+4.96%)
Feb 11, 2019 17.61 18.25 17.14 18.15 2,055,214 +0.34(+1.91%)
Feb 08, 2019 17.52 18.32 17.02 17.81 2,484,200 -0.17(-0.95%)
Feb 07, 2019 19.00 19.09 16.37 17.98 6,844,201 -3.35(-15.71%)
Feb 06, 2019 20.33 21.48 20.33 21.33 2,166,531 +1.00(+4.92%)
Feb 05, 2019 19.71 20.35 19.71 20.33 1,877,927 +0.61(+3.09%)
Feb 04, 2019 19.92 20.00 19.24 19.72 1,332,059 -0.35(-1.74%)
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.