Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.40 19.58 19.24 19.51 987,758 +0.11(+0.57%)
Jan 30, 2019 19.40 19.52 19.05 19.40 1,050,966 +0.03(+0.15%)
Jan 29, 2019 19.17 19.45 18.73 19.37 1,440,271 +0.20(+1.04%)
Jan 28, 2019 21.54 21.54 18.46 19.17 3,937,389 -3.27(-14.57%)
Jan 25, 2019 21.80 22.50 21.76 22.44 602,700 +0.73(+3.36%)
Jan 24, 2019 21.75 21.75 21.42 21.71 461,857 +0.00(+0.00%)
Jan 23, 2019 21.91 22.11 21.50 21.71 534,551 -0.10(-0.46%)
Jan 22, 2019 21.98 22.36 21.57 21.81 560,714 -0.32(-1.45%)
Jan 18, 2019 21.80 22.23 21.46 22.13 888,100 +0.64(+2.98%)
Jan 17, 2019 21.46 21.93 21.36 21.49 914,694 -0.19(-0.88%)
Jan 16, 2019 21.57 21.98 21.57 21.68 751,306 +0.05(+0.23%)
Jan 15, 2019 21.50 21.80 21.47 21.63 581,515 +0.17(+0.79%)
Jan 14, 2019 21.80 22.03 21.42 21.46 680,824 -0.53(-2.41%)
Jan 11, 2019 21.84 22.37 21.77 21.99 507,200 -0.02(-0.09%)
Jan 10, 2019 21.56 22.03 21.08 22.01 791,425 -0.82(-3.59%)
Jan 09, 2019 22.72 23.28 22.39 22.83 815,538 +0.21(+0.93%)
Jan 08, 2019 22.17 22.65 21.65 22.62 839,050 +0.62(+2.82%)
Jan 07, 2019 21.32 22.62 21.04 22.00 2,094,653 +0.57(+2.66%)
Jan 04, 2019 20.89 21.51 20.60 21.43 1,016,400 +0.87(+4.23%)
Jan 03, 2019 21.05 21.05 20.01 20.56 618,011 -0.62(-2.93%)
Jan 02, 2019 20.47 21.49 20.21 21.18 717,439 +0.41(+1.97%)
Dec 31, 2018 20.73 20.92 20.60 20.77 603,700 +0.11(+0.53%)
Dec 28, 2018 20.34 21.06 20.16 20.66 675,700 +0.35(+1.72%)
Dec 27, 2018 19.86 20.32 19.58 20.31 559,104 +0.04(+0.20%)
Dec 26, 2018 19.08 20.31 19.08 20.27 708,195 +1.32(+6.97%)
Dec 24, 2018 18.53 19.38 18.48 18.95 585,600 +0.29(+1.55%)
Dec 21, 2018 19.45 19.96 18.65 18.66 2,924,900 -0.80(-4.11%)
Dec 20, 2018 19.45 19.77 19.15 19.46 823,320 -0.07(-0.36%)
Dec 19, 2018 19.80 20.05 19.31 19.53 702,117 -0.11(-0.56%)
Dec 18, 2018 19.66 20.10 19.39 19.64 626,275 +0.13(+0.67%)
Dec 17, 2018 19.97 20.28 19.34 19.51 1,325,253 -0.95(-4.64%)
Dec 14, 2018 19.84 20.74 19.63 20.46 815,100 +0.47(+2.35%)
Dec 13, 2018 21.79 21.96 19.70 19.99 1,532,973 -1.91(-8.72%)
Dec 12, 2018 21.64 22.10 21.45 21.90 653,927 +0.26(+1.20%)
Dec 11, 2018 22.28 22.39 21.59 21.64 628,030 -0.43(-1.95%)
Dec 10, 2018 21.87 22.55 21.84 22.07 898,040 +0.23(+1.05%)
Dec 07, 2018 23.03 23.25 21.78 21.84 679,900 -1.26(-5.45%)
Dec 06, 2018 22.71 23.36 22.53 23.10 974,099 +0.14(+0.61%)
Dec 04, 2018 23.65 23.83 22.52 22.96 948,600 -0.61(-2.59%)
Dec 03, 2018 24.10 24.25 23.38 23.57 1,821,153 -0.23(-0.97%)
Nov 30, 2018 22.42 23.87 22.37 23.80 1,775,700 +1.38(+6.16%)
Nov 29, 2018 21.60 23.00 21.58 22.42 2,943,951 +0.54(+2.47%)
Nov 28, 2018 21.50 22.00 20.92 21.88 2,049,060 +0.40(+1.86%)
Nov 27, 2018 21.13 21.61 21.00 21.48 1,091,859 +0.07(+0.33%)
Nov 26, 2018 20.87 21.46 20.69 21.41 961,039 +0.81(+3.93%)
Nov 23, 2018 20.59 20.88 20.31 20.60 270,600 -0.08(-0.39%)
Nov 21, 2018 20.68 20.68 20.68 0 +0.72(+3.61%)
Nov 20, 2018 19.82 20.34 19.63 19.96 800,280 -0.48(-2.35%)
Nov 19, 2018 21.02 21.50 20.32 20.44 565,434 -0.61(-2.90%)
Nov 16, 2018 20.76 21.06 20.20 21.05 739,100 -0.13(-0.61%)
Nov 15, 2018 21.15 21.26 20.30 21.18 654,968 -0.35(-1.63%)
Nov 14, 2018 21.66 22.39 21.44 21.53 631,397 +0.12(+0.56%)
Nov 13, 2018 21.74 21.89 21.30 21.41 675,114 -0.25(-1.15%)
Nov 12, 2018 21.71 22.12 21.50 21.66 741,389 +0.00(+0.00%)
Nov 09, 2018 22.74 22.80 21.66 21.66 526,000 -1.28(-5.58%)
Nov 08, 2018 22.70 23.01 22.49 22.94 693,158 +0.33(+1.46%)
Nov 07, 2018 23.00 23.00 22.18 22.61 911,634 -0.29(-1.27%)
Nov 06, 2018 22.62 22.92 22.20 22.90 759,186 +0.14(+0.62%)
Nov 05, 2018 22.27 23.00 22.01 22.76 758,401 +0.45(+2.02%)
Nov 02, 2018 22.04 22.42 21.91 22.31 720,300 +0.51(+2.34%)
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.