Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.40 24.47 24.11 24.15 295,124 -0.24(-0.98%)
Feb 27, 2019 24.25 24.48 24.05 24.39 179,315 +0.08(+0.33%)
Feb 26, 2019 24.09 24.42 24.04 24.31 205,353 +0.10(+0.41%)
Feb 25, 2019 24.94 24.96 24.09 24.21 385,142 -0.52(-2.10%)
Feb 22, 2019 24.76 24.95 24.40 24.73 375,700 +0.09(+0.37%)
Feb 21, 2019 24.72 24.97 24.57 24.64 376,283 -0.11(-0.44%)
Feb 20, 2019 24.28 24.81 24.09 24.75 552,692 +0.39(+1.60%)
Feb 19, 2019 23.78 24.37 23.53 24.36 427,038 +0.57(+2.40%)
Feb 15, 2019 23.00 24.16 23.00 23.79 495,800 +1.00(+4.39%)
Feb 14, 2019 22.11 22.97 22.06 22.79 334,877 +0.60(+2.70%)
Feb 13, 2019 22.49 23.31 21.94 22.19 576,559 -0.41(-1.81%)
Feb 12, 2019 22.33 22.71 22.25 22.60 429,107 +0.44(+1.99%)
Feb 11, 2019 22.01 22.24 21.90 22.16 309,821 +0.28(+1.28%)
Feb 08, 2019 21.87 21.92 21.50 21.88 224,600 -0.10(-0.45%)
Feb 07, 2019 21.93 22.14 21.80 21.98 177,837 +0.03(+0.14%)
Feb 06, 2019 21.97 22.04 21.77 21.95 202,625 +0.01(+0.05%)
Feb 05, 2019 22.30 22.30 21.67 21.94 270,625 -0.36(-1.61%)
Feb 04, 2019 22.24 22.39 22.15 22.30 461,990 +0.08(+0.36%)
Feb 01, 2019 22.00 22.25 21.91 22.22 396,000 +0.22(+1.00%)
Jan 31, 2019 21.68 22.02 21.63 22.00 332,242 +0.33(+1.52%)
Jan 30, 2019 21.96 21.97 21.32 21.67 421,352 -0.09(-0.41%)
Jan 29, 2019 21.63 21.93 21.32 21.76 441,797 +0.21(+0.97%)
Jan 28, 2019 21.53 21.72 21.47 21.55 310,931 -0.15(-0.69%)
Jan 25, 2019 21.00 21.79 20.93 21.70 484,000 +0.82(+3.93%)
Jan 24, 2019 20.53 20.99 20.53 20.88 496,916 +0.35(+1.70%)
Jan 23, 2019 19.89 20.61 19.87 20.53 452,351 +0.68(+3.43%)
Jan 22, 2019 19.89 20.03 19.60 19.85 439,883 -0.15(-0.75%)
Jan 18, 2019 19.90 20.03 19.48 20.00 366,500 +0.20(+1.01%)
Jan 17, 2019 19.76 20.00 19.60 19.80 387,056 -0.04(-0.20%)
Jan 16, 2019 19.50 19.89 19.49 19.84 275,268 +0.38(+1.95%)
Jan 15, 2019 19.21 19.47 19.02 19.46 163,327 +0.36(+1.88%)
Jan 14, 2019 18.99 19.46 18.96 19.10 404,713 +0.02(+0.10%)
Jan 11, 2019 19.04 19.16 18.71 19.08 388,400 -0.03(-0.16%)
Jan 10, 2019 18.47 19.15 18.37 19.11 229,340 +0.56(+3.02%)
Jan 09, 2019 18.60 18.83 18.19 18.55 517,897 +0.05(+0.27%)
Jan 08, 2019 18.42 18.60 18.23 18.50 420,981 +0.24(+1.31%)
Jan 07, 2019 18.14 18.46 17.96 18.26 318,656 +0.12(+0.66%)
Jan 04, 2019 17.74 18.25 17.74 18.14 279,400 +0.67(+3.84%)
Jan 03, 2019 17.82 17.99 17.38 17.47 191,850 -0.39(-2.18%)
Jan 02, 2019 17.57 18.08 17.42 17.86 260,903 +0.01(+0.06%)
Dec 31, 2018 17.68 17.89 17.41 17.85 324,300 +0.26(+1.48%)
Dec 28, 2018 17.52 17.91 17.18 17.59 309,600 +0.15(+0.86%)
Dec 27, 2018 17.12 17.45 16.67 17.44 293,144 +0.11(+0.63%)
Dec 26, 2018 16.18 17.38 15.62 17.33 310,825 +1.30(+8.11%)
Dec 24, 2018 16.12 16.54 15.76 16.03 264,900 -0.16(-0.99%)
Dec 21, 2018 16.50 16.58 16.06 16.19 1,682,600 -0.31(-1.88%)
Dec 20, 2018 16.71 16.82 16.24 16.50 473,661 -0.30(-1.79%)
Dec 19, 2018 17.59 17.89 16.65 16.80 498,339 -0.79(-4.49%)
Dec 18, 2018 17.94 18.14 17.48 17.59 273,149 -0.19(-1.07%)
Dec 17, 2018 17.98 18.34 17.70 17.78 391,575 -0.25(-1.39%)
Dec 14, 2018 18.37 18.96 18.00 18.03 300,000 -0.53(-2.86%)
Dec 13, 2018 18.91 18.92 18.55 18.56 309,055 -0.22(-1.17%)
Dec 12, 2018 18.97 19.19 18.52 18.78 202,791 +0.08(+0.43%)
Dec 11, 2018 18.65 19.18 18.49 18.70 260,983 +0.57(+3.14%)
Dec 10, 2018 18.30 18.68 17.83 18.13 262,604 -0.15(-0.82%)
Dec 07, 2018 19.00 19.29 18.18 18.28 210,800 -0.69(-3.64%)
Dec 06, 2018 18.60 18.99 18.25 18.97 245,215 +0.21(+1.12%)
Dec 04, 2018 20.21 20.39 18.70 18.76 308,900 -1.69(-8.26%)
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.