Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.14 19.15 18.85 19.04 2,205,340 +0.01(+0.05%)
Dec 28, 2018 19.07 19.20 19.01 19.03 2,399,483 +0.00(+0.03%)
Dec 27, 2018 18.90 19.05 18.73 19.02 4,171,529 -0.14(-0.75%)
Dec 26, 2018 18.94 19.17 18.71 19.17 2,854,305 +0.23(+1.22%)
Dec 24, 2018 19.14 19.21 18.91 18.94 1,991,886 -0.31(-1.60%)
Dec 21, 2018 19.63 19.79 19.23 19.24 3,708,443 -0.43(-2.20%)
Dec 20, 2018 19.80 19.86 19.47 19.68 3,180,544 -0.11(-0.56%)
Dec 19, 2018 19.91 20.10 19.70 19.79 3,659,670 -0.07(-0.34%)
Dec 18, 2018 19.95 20.06 19.78 19.86 2,769,532 -0.18(-0.89%)
Dec 17, 2018 20.14 20.22 19.92 20.03 2,919,402 -0.20(-0.98%)
Dec 14, 2018 20.01 20.24 19.98 20.23 2,091,553 +0.03(+0.14%)
Dec 13, 2018 20.19 20.26 20.04 20.20 2,334,195 +0.34(+1.72%)
Dec 12, 2018 19.84 19.94 19.78 19.86 2,328,793 +0.16(+0.83%)
Dec 11, 2018 19.81 19.91 19.66 19.70 2,561,763 -0.05(-0.24%)
Dec 10, 2018 19.89 19.90 19.55 19.75 2,015,215 -0.23(-1.15%)
Dec 07, 2018 20.09 20.23 19.94 19.97 2,764,024 -0.09(-0.44%)
Dec 06, 2018 19.81 20.07 19.65 20.06 3,123,248 -0.09(-0.44%)
Dec 04, 2018 20.05 20.35 20.05 20.15 1,976,537 +0.11(+0.56%)
Dec 03, 2018 20.16 20.20 19.93 20.04 1,943,422 +0.03(+0.14%)
Nov 30, 2018 20.02 20.12 19.96 20.01 1,435,904 -0.05(-0.26%)
Nov 29, 2018 19.93 20.16 19.82 20.06 1,555,867 +0.07(+0.37%)
Nov 28, 2018 19.94 20.02 19.84 19.99 1,535,669 -0.03(-0.14%)
Nov 27, 2018 20.00 20.06 19.88 20.02 3,152,554 -0.01(-0.05%)
Nov 26, 2018 19.84 20.06 19.84 20.02 2,407,825 +0.32(+1.63%)
Nov 23, 2018 19.66 19.77 19.59 19.70 995,340 +0.05(+0.26%)
Nov 21, 2018 19.65 19.65 19.65 0 +0.27(+1.37%)
Nov 20, 2018 19.64 19.69 19.36 19.39 3,052,469 -0.34(-1.70%)
Nov 19, 2018 19.60 19.73 19.56 19.72 2,389,459 +0.13(+0.64%)
Nov 16, 2018 19.47 19.64 19.42 19.60 4,437,567 +0.14(+0.70%)
Nov 15, 2018 19.33 19.47 19.33 19.46 3,402,824 +0.07(+0.36%)
Nov 14, 2018 19.36 19.48 19.29 19.39 2,117,066 +0.11(+0.58%)
Nov 13, 2018 19.11 19.33 19.07 19.28 2,337,673 +0.19(+0.98%)
Nov 12, 2018 19.08 19.28 19.01 19.09 1,472,527 -0.04(-0.19%)
Nov 09, 2018 19.08 19.18 18.97 19.13 1,753,041 +0.00(+0.00%)
Nov 08, 2018 19.09 19.21 19.05 19.13 1,735,753 +0.05(+0.24%)
Nov 07, 2018 18.93 19.11 18.82 19.08 1,905,940 +0.26(+1.36%)
Nov 06, 2018 18.84 18.89 18.70 18.83 1,400,011 -0.11(-0.57%)
Nov 05, 2018 18.88 19.02 18.87 18.93 1,929,507 +0.07(+0.40%)
Nov 02, 2018 19.03 19.12 18.76 18.86 2,043,822 -0.18(-0.96%)
Nov 01, 2018 18.38 19.07 18.22 19.04 3,337,531 +0.90(+4.94%)
Oct 31, 2018 18.39 18.41 18.08 18.14 3,216,183 -0.19(-1.02%)
Oct 30, 2018 18.27 18.40 18.21 18.33 3,872,968 +0.10(+0.54%)
Oct 29, 2018 18.42 18.54 18.16 18.23 2,469,185 -0.16(-0.89%)
Oct 26, 2018 18.62 18.70 18.27 18.40 2,729,525 -0.32(-1.72%)
Oct 25, 2018 18.83 18.86 18.65 18.72 2,627,916 -0.13(-0.67%)
Oct 24, 2018 18.84 19.08 18.78 18.84 1,880,449 -0.05(-0.25%)
Oct 23, 2018 18.78 18.92 18.65 18.89 1,749,208 -0.01(-0.05%)
Oct 22, 2018 19.14 19.16 18.83 18.90 2,005,718 -0.12(-0.61%)
Oct 19, 2018 18.77 19.05 18.76 19.02 1,864,468 +0.24(+1.29%)
Oct 18, 2018 18.57 18.83 18.56 18.77 1,862,644 +0.17(+0.93%)
Oct 17, 2018 18.63 18.71 18.43 18.60 1,702,381 -0.06(-0.32%)
Oct 16, 2018 18.52 18.69 18.45 18.66 1,521,374 +0.18(+0.98%)
Oct 15, 2018 18.23 18.65 18.23 18.48 2,658,946 +0.26(+1.41%)
Oct 12, 2018 18.35 18.51 18.14 18.22 2,435,101 +0.01(+0.08%)
Oct 11, 2018 18.32 18.48 18.20 18.21 2,871,274 -0.18(-0.96%)
Oct 10, 2018 18.38 18.59 18.30 18.39 2,884,648 -0.03(-0.15%)
Oct 09, 2018 18.58 18.64 18.41 18.41 1,652,858 -0.33(-1.74%)
Oct 08, 2018 18.71 18.77 18.66 18.74 1,115,571 +0.06(+0.30%)
Oct 05, 2018 18.75 18.82 18.65 18.69 1,720,470 -0.13(-0.67%)
Oct 04, 2018 18.85 18.86 18.69 18.81 2,604,658 -0.12(-0.64%)
Oct 03, 2018 18.95 19.05 18.89 18.93 3,182,722 -0.10(-0.54%)
Oct 02, 2018 19.03 19.11 18.94 19.04 1,901,618 -0.06(-0.29%)
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.