Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.45 23.03 22.05 22.60 510,999 +0.50(+2.26%)
Feb 27, 2019 23.37 23.83 21.53 22.10 1,552,361 -1.60(-6.75%)
Feb 26, 2019 21.60 24.40 21.56 23.70 2,522,353 +2.05(+9.47%)
Feb 25, 2019 20.54 22.30 19.83 21.65 1,917,872 +1.77(+8.90%)
Feb 22, 2019 19.35 20.04 19.35 19.88 567,600 +0.54(+2.79%)
Feb 21, 2019 19.74 19.98 18.88 19.34 822,625 -0.58(-2.91%)
Feb 20, 2019 21.12 21.24 19.13 19.92 1,159,989 -0.91(-4.37%)
Feb 19, 2019 21.51 21.51 20.05 20.83 1,204,675 -0.61(-2.85%)
Feb 15, 2019 19.94 21.47 19.70 21.44 2,087,400 +1.78(+9.05%)
Feb 14, 2019 18.64 19.96 18.63 19.66 1,090,646 +1.13(+6.10%)
Feb 13, 2019 18.99 19.22 18.30 18.53 1,331,113 -0.16(-0.86%)
Feb 12, 2019 18.21 18.76 17.60 18.69 752,428 +0.52(+2.86%)
Feb 11, 2019 17.99 18.65 17.75 18.17 597,890 +0.18(+1.00%)
Feb 08, 2019 17.10 18.15 17.10 17.99 685,700 +0.94(+5.51%)
Feb 07, 2019 17.95 18.07 17.04 17.05 527,559 -1.09(-6.01%)
Feb 06, 2019 17.25 18.39 17.11 18.14 1,015,885 +0.96(+5.59%)
Feb 05, 2019 16.29 17.49 16.21 17.18 652,724 +0.91(+5.59%)
Feb 04, 2019 16.22 16.49 15.95 16.27 297,821 +0.05(+0.31%)
Feb 01, 2019 16.80 17.01 15.90 16.22 617,200 -0.38(-2.29%)
Jan 31, 2019 15.24 17.48 15.24 16.60 2,257,316 +1.47(+9.72%)
Jan 30, 2019 14.72 15.55 14.65 15.13 758,899 +0.50(+3.42%)
Jan 29, 2019 14.46 14.88 14.45 14.63 591,755 +0.18(+1.25%)
Jan 28, 2019 14.84 14.84 14.45 14.45 656,519 -0.46(-3.09%)
Jan 25, 2019 14.80 14.92 14.40 14.91 942,200 +0.27(+1.84%)
Jan 24, 2019 14.90 15.19 14.64 14.64 452,909 -0.15(-1.01%)
Jan 23, 2019 15.59 15.92 14.76 14.79 651,802 -0.77(-4.95%)
Jan 22, 2019 16.62 16.63 15.35 15.56 636,903 -1.13(-6.77%)
Jan 18, 2019 16.46 16.80 16.25 16.69 629,900 +0.38(+2.33%)
Jan 17, 2019 16.05 16.53 16.05 16.31 315,678 +0.05(+0.31%)
Jan 16, 2019 16.80 16.95 16.26 16.26 272,804 -0.33(-1.99%)
Jan 15, 2019 17.00 17.00 16.41 16.59 468,080 -0.15(-0.90%)
Jan 14, 2019 17.00 17.06 16.72 16.74 612,922 -0.26(-1.53%)
Jan 11, 2019 16.60 17.06 16.53 17.00 580,500 +0.52(+3.16%)
Jan 10, 2019 16.36 16.51 16.00 16.48 487,284 +0.15(+0.92%)
Jan 09, 2019 17.20 17.25 16.15 16.33 1,186,380 -0.62(-3.66%)
Jan 08, 2019 17.35 17.47 16.05 16.95 1,892,977 +0.68(+4.18%)
Jan 07, 2019 17.54 17.94 16.18 16.27 1,585,242 -0.69(-4.07%)
Jan 04, 2019 16.00 17.50 15.89 16.96 1,652,000 +1.46(+9.42%)
Jan 03, 2019 15.49 16.08 15.20 15.50 1,588,921 +0.17(+1.11%)
Jan 02, 2019 14.93 15.45 14.51 15.33 2,317,024 +0.06(+0.39%)
Dec 31, 2018 14.24 15.30 14.21 15.27 994,700 +1.12(+7.92%)
Dec 28, 2018 14.72 14.85 13.82 14.15 929,000 -0.50(-3.41%)
Dec 27, 2018 13.49 14.95 13.27 14.65 1,769,450 +1.13(+8.36%)
Dec 26, 2018 14.15 14.31 13.03 13.52 1,817,811 -0.51(-3.64%)
Dec 24, 2018 14.32 14.32 13.75 14.03 665,400 -0.44(-3.04%)
Dec 21, 2018 15.40 15.50 13.95 14.47 2,063,200 -1.03(-6.65%)
Dec 20, 2018 16.00 16.14 14.75 15.50 2,365,173 -0.68(-4.20%)
Dec 19, 2018 16.86 17.37 16.00 16.18 941,062 -0.82(-4.82%)
Dec 18, 2018 17.10 17.25 16.25 17.00 1,621,604 +0.00(+0.00%)
Dec 17, 2018 18.33 18.47 16.90 17.00 1,580,842 -1.32(-7.21%)
Dec 14, 2018 18.75 18.88 18.25 18.32 746,400 -0.44(-2.35%)
Dec 13, 2018 19.25 19.29 18.68 18.76 1,607,779 +0.08(+0.43%)
Dec 12, 2018 18.55 19.48 18.02 18.68 2,590,673 +0.67(+3.72%)
Dec 11, 2018 20.55 20.66 17.99 18.01 3,434,621 -0.79(-4.20%)
Dec 10, 2018 18.90 19.44 18.00 18.80 4,164,609 +0.20(+1.08%)
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.