Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.25 19.40 19.12 19.31 1,230,800 +0.25(+1.31%)
Mar 28, 2019 18.90 19.15 18.77 19.06 815,990 +0.22(+1.17%)
Mar 27, 2019 19.19 19.19 18.45 18.84 1,716,154 -0.37(-1.93%)
Mar 26, 2019 19.20 19.42 19.11 19.21 1,175,952 +0.13(+0.68%)
Mar 25, 2019 18.93 19.11 18.64 19.08 2,119,454 +0.01(+0.05%)
Mar 22, 2019 19.79 19.85 19.03 19.07 2,008,000 -0.88(-4.41%)
Mar 21, 2019 19.54 20.06 19.44 19.95 1,258,938 +0.33(+1.68%)
Mar 20, 2019 19.98 20.05 19.45 19.62 1,708,366 -0.38(-1.90%)
Mar 19, 2019 19.90 20.09 19.76 20.00 2,140,294 +0.10(+0.50%)
Mar 18, 2019 19.87 20.23 19.70 19.90 1,541,839 +0.03(+0.15%)
Mar 15, 2019 19.75 19.90 19.62 19.87 2,276,600 +0.18(+0.91%)
Mar 14, 2019 19.85 19.95 19.64 19.69 1,680,665 -0.12(-0.61%)
Mar 13, 2019 20.29 20.35 19.80 19.81 2,508,994 -0.41(-2.03%)
Mar 12, 2019 19.88 20.39 19.74 20.22 3,018,013 +0.41(+2.07%)
Mar 11, 2019 19.23 20.00 19.21 19.81 3,063,276 +0.69(+3.61%)
Mar 08, 2019 18.50 19.21 18.43 19.12 2,960,300 +0.19(+1.00%)
Mar 07, 2019 18.80 19.09 18.55 18.93 2,988,075 +0.13(+0.69%)
Mar 06, 2019 19.11 19.39 18.53 18.80 3,631,796 -0.35(-1.83%)
Mar 05, 2019 19.47 19.49 19.08 19.15 3,209,596 -0.37(-1.90%)
Mar 04, 2019 20.20 20.20 19.04 19.52 3,761,667 -0.57(-2.84%)
Mar 01, 2019 20.65 20.78 19.41 20.09 6,555,100 -0.15(-0.74%)
Feb 28, 2019 19.22 20.49 19.10 20.24 16,979,124 -4.64(-18.65%)
Feb 27, 2019 24.41 24.93 24.15 24.88 5,383,931 +0.55(+2.26%)
Feb 26, 2019 24.11 24.45 23.90 24.33 2,134,485 +0.13(+0.54%)
Feb 25, 2019 24.60 24.63 24.04 24.20 2,467,849 -0.29(-1.18%)
Feb 22, 2019 24.31 24.50 24.12 24.49 1,678,800 +0.20(+0.82%)
Feb 21, 2019 24.15 24.34 23.93 24.29 1,141,388 +0.13(+0.54%)
Feb 20, 2019 24.36 24.52 24.07 24.16 1,327,734 -0.26(-1.06%)
Feb 19, 2019 24.60 24.79 24.36 24.42 1,682,528 -0.18(-0.73%)
Feb 15, 2019 24.21 24.60 24.04 24.60 1,826,500 +0.37(+1.53%)
Feb 14, 2019 23.89 24.32 23.80 24.23 1,553,136 +0.07(+0.29%)
Feb 13, 2019 24.24 24.34 23.85 24.16 1,570,983 +0.01(+0.04%)
Feb 12, 2019 23.71 24.27 23.60 24.15 2,150,050 +0.69(+2.94%)
Feb 11, 2019 23.75 23.85 23.20 23.46 1,761,429 -0.05(-0.21%)
Feb 08, 2019 22.55 23.60 22.55 23.51 2,207,700 +0.72(+3.16%)
Feb 07, 2019 23.00 23.03 22.32 22.79 2,203,439 -0.48(-2.06%)
Feb 06, 2019 23.50 23.83 23.12 23.27 2,942,721 -0.18(-0.77%)
Feb 05, 2019 22.75 23.68 22.19 23.45 8,376,135 +1.88(+8.72%)
Feb 04, 2019 21.38 21.88 21.34 21.57 1,407,956 +0.30(+1.41%)
Feb 01, 2019 21.00 21.29 20.76 21.27 1,544,200 +0.35(+1.67%)
Jan 31, 2019 20.43 21.07 20.42 20.92 1,532,760 +0.55(+2.70%)
Jan 30, 2019 19.90 20.38 19.63 20.37 981,190 +0.62(+3.14%)
Jan 29, 2019 20.30 20.32 19.72 19.75 964,854 -0.56(-2.76%)
Jan 28, 2019 19.90 20.33 19.67 20.31 1,236,808 +0.11(+0.54%)
Jan 25, 2019 20.06 20.30 19.92 20.20 1,820,000 +0.35(+1.76%)
Jan 24, 2019 19.51 19.91 19.45 19.85 1,133,034 +0.56(+2.90%)
Jan 23, 2019 19.63 19.68 19.16 19.29 798,077 -0.16(-0.82%)
Jan 22, 2019 19.74 19.75 19.25 19.45 1,610,347 -0.43(-2.16%)
Jan 18, 2019 19.80 19.99 19.50 19.88 1,188,900 +0.33(+1.69%)
Jan 17, 2019 19.00 19.62 18.86 19.55 803,362 +0.38(+1.98%)
Jan 16, 2019 19.38 19.70 19.08 19.17 1,220,840 -0.16(-0.83%)
Jan 15, 2019 19.26 19.48 18.85 19.33 1,726,993 +0.74(+3.98%)
Jan 14, 2019 18.80 18.85 18.48 18.59 1,644,088 -0.47(-2.47%)
Jan 11, 2019 19.03 19.19 18.81 19.06 1,329,800 -0.10(-0.52%)
Jan 10, 2019 18.98 19.35 18.87 19.16 1,353,109 -0.14(-0.73%)
Jan 09, 2019 19.39 19.56 19.19 19.30 1,183,638 +0.08(+0.42%)
Jan 08, 2019 19.62 19.78 18.87 19.22 1,573,055 -0.04(-0.21%)
Jan 07, 2019 18.59 19.37 18.44 19.26 2,802,368 +0.69(+3.72%)
Jan 04, 2019 18.08 18.68 18.00 18.57 2,036,200 +0.91(+5.15%)
Jan 03, 2019 17.99 18.41 17.63 17.66 2,309,941 -0.72(-3.92%)
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.