Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.65 17.74 17.27 17.70 112,800 +0.19(+1.09%)
Dec 28, 2018 17.50 17.70 17.22 17.51 136,800 +0.10(+0.57%)
Dec 27, 2018 17.22 17.69 16.98 17.41 111,767 -0.32(-1.80%)
Dec 26, 2018 17.20 17.74 16.67 17.73 162,679 +0.73(+4.29%)
Dec 24, 2018 17.27 17.46 16.84 17.00 90,300 -0.30(-1.73%)
Dec 21, 2018 18.36 18.48 17.18 17.30 511,800 -1.10(-5.98%)
Dec 20, 2018 18.66 19.01 18.30 18.40 221,351 -0.49(-2.59%)
Dec 19, 2018 19.86 20.06 18.69 18.89 206,228 -0.93(-4.69%)
Dec 18, 2018 19.57 20.15 19.54 19.82 177,765 +0.31(+1.59%)
Dec 17, 2018 19.77 20.20 19.45 19.51 165,538 -0.32(-1.61%)
Dec 14, 2018 20.74 20.89 19.73 19.83 227,500 -1.19(-5.66%)
Dec 13, 2018 20.95 21.13 20.64 21.02 142,069 +0.07(+0.33%)
Dec 12, 2018 21.07 21.35 20.75 20.95 249,568 +0.22(+1.06%)
Dec 11, 2018 21.38 21.43 20.50 20.73 158,377 -0.13(-0.62%)
Dec 10, 2018 21.30 21.31 20.60 20.86 241,990 -0.64(-2.98%)
Dec 07, 2018 21.60 22.15 21.21 21.50 195,200 +0.73(+3.51%)
Dec 06, 2018 21.29 21.61 20.72 20.77 268,246 -0.99(-4.55%)
Dec 04, 2018 23.03 23.08 21.73 21.76 163,200 -1.46(-6.29%)
Dec 03, 2018 23.25 23.40 22.79 23.22 159,109 +0.72(+3.20%)
Nov 30, 2018 22.50 22.88 22.20 22.50 241,600 -0.02(-0.09%)
Nov 29, 2018 22.68 23.12 22.47 22.52 133,039 -0.23(-1.01%)
Nov 28, 2018 22.74 23.03 22.28 22.75 154,700 +0.25(+1.11%)
Nov 27, 2018 22.50 22.78 22.41 22.50 164,597 -0.03(-0.13%)
Nov 26, 2018 22.21 22.63 22.19 22.53 126,320 +0.51(+2.32%)
Nov 23, 2018 21.62 22.07 21.42 22.02 113,400 -0.43(-1.92%)
Nov 21, 2018 22.45 22.45 22.45 0 +0.08(+0.36%)
Nov 20, 2018 23.33 23.33 22.31 22.37 116,493 -1.34(-5.65%)
Nov 19, 2018 23.20 23.88 22.80 23.71 102,016 +0.43(+1.85%)
Nov 16, 2018 24.25 24.40 22.85 23.28 208,100 -0.98(-4.04%)
Nov 15, 2018 24.00 24.39 23.78 24.26 132,451 +0.36(+1.51%)
Nov 14, 2018 23.81 23.92 23.31 23.90 296,465 +0.52(+2.22%)
Nov 13, 2018 23.25 23.68 23.01 23.38 579,015 +0.18(+0.78%)
Nov 12, 2018 23.21 23.21 22.68 23.20 300,629 +0.23(+1.00%)
Nov 09, 2018 22.64 23.18 22.35 22.97 305,300 +0.20(+0.88%)
Nov 08, 2018 22.45 22.80 22.17 22.77 146,029 +0.26(+1.16%)
Nov 07, 2018 21.84 22.58 21.69 22.51 140,604 +0.86(+3.97%)
Nov 06, 2018 21.38 22.87 21.20 21.65 212,894 -0.25(-1.14%)
Nov 05, 2018 21.98 22.03 21.19 21.90 195,786 +0.52(+2.43%)
Nov 02, 2018 21.16 21.57 21.09 21.38 108,000 +0.37(+1.76%)
Nov 01, 2018 21.06 21.50 20.86 21.01 137,576 +0.12(+0.57%)
Oct 31, 2018 21.86 21.86 20.76 20.89 149,657 -0.67(-3.11%)
Oct 30, 2018 20.93 21.60 20.92 21.56 206,089 +0.56(+2.67%)
Oct 29, 2018 21.95 21.95 20.80 21.00 209,274 -0.70(-3.23%)
Oct 26, 2018 21.41 22.00 21.11 21.70 90,700 -0.06(-0.28%)
Oct 25, 2018 21.26 22.16 21.02 21.76 139,617 +0.64(+3.03%)
Oct 24, 2018 22.28 22.28 21.11 21.12 177,685 -1.19(-5.33%)
Oct 23, 2018 23.30 23.45 22.31 22.31 195,713 -1.49(-6.26%)
Oct 22, 2018 23.63 24.01 23.38 23.80 196,812 +0.24(+1.02%)
Oct 19, 2018 24.12 24.66 23.44 23.56 108,200 -0.62(-2.56%)
Oct 18, 2018 24.77 25.00 24.12 24.18 105,428 -1.04(-4.12%)
Oct 17, 2018 25.95 26.02 25.05 25.22 89,563 -0.85(-3.26%)
Oct 16, 2018 25.62 26.12 25.50 26.07 75,330 +0.59(+2.32%)
Oct 15, 2018 25.68 25.83 25.10 25.48 115,911 -0.27(-1.05%)
Oct 12, 2018 26.47 26.67 25.47 25.75 138,700 -0.26(-1.00%)
Oct 11, 2018 26.66 26.96 25.89 26.01 153,022 -0.86(-3.20%)
Oct 10, 2018 27.58 27.60 26.87 26.87 206,204 -0.81(-2.93%)
Oct 09, 2018 26.70 27.80 25.93 27.68 179,562 +1.01(+3.79%)
Oct 08, 2018 26.20 26.99 26.12 26.67 104,760 +0.16(+0.60%)
Oct 05, 2018 26.76 26.76 25.97 26.51 223,500 -0.34(-1.27%)
Oct 04, 2018 27.26 27.55 26.73 26.85 160,573 -0.46(-1.68%)
Oct 03, 2018 26.83 27.38 26.57 27.31 194,538 +0.68(+2.55%)
Oct 02, 2018 26.53 26.87 26.35 26.63 125,669 +0.11(+0.41%)
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.