Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.90 17.03 16.73 17.03 86,981 +0.13(+0.77%)
Jan 30, 2019 16.88 16.98 16.74 16.90 118,330 +0.10(+0.60%)
Jan 29, 2019 16.51 16.91 16.51 16.80 148,896 +0.32(+1.94%)
Jan 28, 2019 16.24 16.64 16.24 16.48 90,419 +0.21(+1.29%)
Jan 25, 2019 16.58 16.85 16.19 16.27 224,683 -0.23(-1.39%)
Jan 24, 2019 16.79 17.00 16.49 16.50 112,264 -0.29(-1.73%)
Jan 23, 2019 16.46 16.98 16.46 16.79 224,704 +0.41(+2.50%)
Jan 22, 2019 16.43 16.53 16.19 16.38 108,418 -0.07(-0.43%)
Jan 21, 2019 15.97 16.48 15.88 16.45 155,200 +0.48(+3.01%)
Jan 18, 2019 15.96 16.28 15.91 15.97 329,235 +0.06(+0.38%)
Jan 17, 2019 16.20 16.48 15.87 15.91 297,052 -0.34(-2.09%)
Jan 16, 2019 16.20 16.44 16.09 16.25 251,032 +0.09(+0.56%)
Jan 15, 2019 16.42 16.53 16.14 16.16 206,312 -0.09(-0.55%)
Jan 14, 2019 16.98 17.00 16.19 16.25 301,826 -0.76(-4.47%)
Jan 11, 2019 16.24 17.14 16.24 17.01 688,047 +0.75(+4.61%)
Jan 10, 2019 16.60 16.75 15.45 16.26 1,726,833 -0.29(-1.75%)
Jan 09, 2019 15.85 16.82 15.85 16.55 415,014 +0.73(+4.61%)
Jan 08, 2019 16.37 16.37 15.69 15.82 376,687 +0.01(+0.06%)
Jan 07, 2019 15.67 15.86 15.33 15.81 383,494 +0.36(+2.33%)
Jan 04, 2019 15.34 15.68 15.34 15.45 175,580 +0.28(+1.85%)
Jan 03, 2019 16.03 16.03 15.08 15.17 311,424 -0.90(-5.60%)
Jan 02, 2019 16.20 16.33 15.91 16.07 219,744 -0.33(-2.01%)
Dec 31, 2018 16.40 16.40 16.40 0 +0.31(+1.93%)
Dec 28, 2018 16.38 16.48 15.91 16.09 198,929 -0.20(-1.23%)
Dec 27, 2018 15.88 16.36 15.59 16.29 427,981 +0.69(+4.42%)
Dec 24, 2018 15.60 15.60 15.60 0 +0.36(+2.36%)
Dec 21, 2018 15.68 16.02 15.09 15.24 2,910,812 -0.33(-2.12%)
Dec 20, 2018 15.87 16.03 15.32 15.57 585,822 -0.30(-1.89%)
Dec 19, 2018 16.70 16.92 15.65 15.87 615,638 -0.83(-4.97%)
Dec 18, 2018 16.72 17.10 16.57 16.70 648,232 +0.04(+0.24%)
Dec 17, 2018 18.00 18.06 16.50 16.66 394,926 -1.35(-7.50%)
Dec 14, 2018 17.68 18.06 17.56 18.01 187,255 +0.22(+1.24%)
Dec 13, 2018 17.77 17.99 17.70 17.79 152,059 +0.06(+0.34%)
Dec 12, 2018 17.50 17.92 17.50 17.73 271,721 +0.28(+1.60%)
Dec 11, 2018 17.60 18.02 17.45 17.45 221,345 -0.03(-0.17%)
Dec 10, 2018 17.89 18.11 17.25 17.48 448,137 -0.43(-2.40%)
Dec 07, 2018 18.01 18.25 17.81 17.91 165,979 -0.09(-0.50%)
Dec 06, 2018 17.81 18.19 17.61 18.00 169,777 -0.05(-0.28%)
Dec 05, 2018 18.37 18.44 17.82 18.05 95,313 -0.29(-1.58%)
Dec 04, 2018 18.21 18.53 18.17 18.34 215,643 +0.10(+0.55%)
Dec 03, 2018 18.45 18.68 17.83 18.24 324,334 -0.03(-0.16%)
Nov 30, 2018 17.41 18.45 17.41 18.27 247,555 +0.86(+4.94%)
Nov 29, 2018 17.87 18.01 17.27 17.41 216,197 -0.51(-2.85%)
Nov 28, 2018 17.47 18.04 17.30 17.92 150,834 +0.42(+2.40%)
Nov 27, 2018 17.80 17.81 17.26 17.50 266,584 -0.37(-2.07%)
Nov 26, 2018 18.94 18.95 17.85 17.87 249,588 -1.00(-5.30%)
Nov 23, 2018 18.43 18.92 18.14 18.87 125,372 +0.40(+2.17%)
Nov 22, 2018 18.27 18.68 18.27 18.47 75,792 +0.17(+0.93%)
Nov 21, 2018 18.17 18.58 18.12 18.30 308,092 +0.19(+1.05%)
Nov 20, 2018 18.41 18.41 17.91 18.11 179,210 -0.44(-2.37%)
Nov 19, 2018 18.86 19.23 18.51 18.55 194,981 -0.38(-2.01%)
Nov 16, 2018 18.42 19.00 18.29 18.93 222,213 +0.43(+2.32%)
Nov 15, 2018 18.75 18.91 18.44 18.50 140,831 -0.38(-2.01%)
Nov 14, 2018 19.02 19.19 18.78 18.88 126,202 -0.07(-0.37%)
Nov 13, 2018 18.99 19.31 18.95 18.95 103,533 -0.06(-0.32%)
Nov 12, 2018 19.31 19.34 18.93 19.01 163,510 -0.31(-1.60%)
Nov 09, 2018 19.29 19.40 19.04 19.32 196,809 -0.07(-0.36%)
Nov 08, 2018 19.62 19.65 19.25 19.39 210,711 -0.25(-1.27%)
Nov 07, 2018 19.07 19.79 19.06 19.64 247,332 +0.64(+3.37%)
Nov 06, 2018 18.94 19.25 18.94 19.00 277,772 +0.04(+0.21%)
Nov 05, 2018 19.10 19.10 18.56 18.96 414,066 -0.12(-0.63%)
Nov 02, 2018 19.45 19.53 18.95 19.08 296,336 -0.37(-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.