Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.55 19.56 19.26 19.45 2,158,592 +0.01(+0.05%)
Dec 28, 2018 19.48 19.61 19.42 19.44 2,348,620 +0.00(+0.03%)
Dec 27, 2018 19.31 19.46 19.14 19.44 4,083,103 -0.15(-0.75%)
Dec 26, 2018 19.35 19.58 19.12 19.58 2,793,801 +0.24(+1.22%)
Dec 24, 2018 19.55 19.63 19.32 19.35 1,949,663 -0.31(-1.60%)
Dec 21, 2018 20.06 20.22 19.65 19.66 3,629,833 -0.44(-2.20%)
Dec 20, 2018 20.23 20.29 19.89 20.10 3,113,125 -0.11(-0.56%)
Dec 19, 2018 20.35 20.53 20.13 20.22 3,582,095 -0.07(-0.34%)
Dec 18, 2018 20.38 20.49 20.21 20.29 2,710,825 -0.18(-0.89%)
Dec 17, 2018 20.58 20.66 20.35 20.47 2,857,518 -0.20(-0.98%)
Dec 14, 2018 20.44 20.68 20.41 20.67 2,047,218 +0.03(+0.14%)
Dec 13, 2018 20.63 20.70 20.47 20.64 2,284,716 +0.35(+1.72%)
Dec 12, 2018 20.27 20.37 20.21 20.29 2,279,429 +0.17(+0.83%)
Dec 11, 2018 20.23 20.34 20.09 20.12 2,507,460 -0.05(-0.24%)
Dec 10, 2018 20.32 20.33 19.98 20.17 1,972,498 -0.23(-1.14%)
Dec 07, 2018 20.52 20.67 20.37 20.41 2,705,434 -0.09(-0.44%)
Dec 06, 2018 20.23 20.51 20.07 20.50 3,057,044 -0.09(-0.44%)
Dec 04, 2018 20.49 20.79 20.49 20.59 1,934,640 +0.11(+0.56%)
Dec 03, 2018 20.60 20.64 20.36 20.47 1,902,227 +0.03(+0.14%)
Nov 30, 2018 20.45 20.55 20.40 20.44 1,405,466 -0.05(-0.26%)
Nov 29, 2018 20.36 20.60 20.25 20.50 1,522,887 +0.08(+0.37%)
Nov 28, 2018 20.37 20.45 20.27 20.42 1,503,117 -0.03(-0.14%)
Nov 27, 2018 20.43 20.49 20.31 20.45 3,085,728 -0.01(-0.05%)
Nov 26, 2018 20.27 20.49 20.27 20.46 2,356,785 +0.33(+1.63%)
Nov 23, 2018 20.08 20.20 20.02 20.13 974,241 +0.05(+0.26%)
Nov 21, 2018 20.08 20.08 20.08 0 +0.27(+1.37%)
Nov 20, 2018 20.07 20.12 19.78 19.81 2,987,764 -0.34(-1.70%)
Nov 19, 2018 20.02 20.16 19.98 20.15 2,338,808 +0.13(+0.64%)
Nov 16, 2018 19.89 20.07 19.84 20.02 4,343,502 +0.14(+0.70%)
Nov 15, 2018 19.75 19.89 19.75 19.88 3,330,693 +0.07(+0.36%)
Nov 14, 2018 19.78 19.90 19.71 19.81 2,072,189 +0.11(+0.58%)
Nov 13, 2018 19.53 19.75 19.48 19.70 2,288,121 +0.19(+0.98%)
Nov 12, 2018 19.50 19.70 19.42 19.51 1,441,313 -0.04(-0.20%)
Nov 09, 2018 19.49 19.60 19.38 19.54 1,715,881 +0.00(+0.00%)
Nov 08, 2018 19.51 19.63 19.46 19.54 1,698,959 +0.05(+0.24%)
Nov 07, 2018 19.34 19.53 19.23 19.50 1,865,539 +0.26(+1.36%)
Nov 06, 2018 19.25 19.30 19.10 19.23 1,370,335 -0.11(-0.57%)
Nov 05, 2018 19.29 19.43 19.28 19.34 1,888,606 +0.08(+0.40%)
Nov 02, 2018 19.44 19.54 19.16 19.27 2,000,498 -0.19(-0.96%)
Nov 01, 2018 18.78 19.49 18.61 19.45 3,266,783 +0.92(+4.94%)
Oct 31, 2018 18.79 18.80 18.48 18.54 3,148,008 -0.19(-1.02%)
Oct 30, 2018 18.67 18.80 18.61 18.73 3,790,871 +0.10(+0.54%)
Oct 29, 2018 18.82 18.94 18.55 18.63 2,416,844 -0.17(-0.89%)
Oct 26, 2018 19.02 19.11 18.67 18.79 2,671,666 -0.33(-1.72%)
Oct 25, 2018 19.24 19.27 19.06 19.12 2,572,211 -0.13(-0.67%)
Oct 24, 2018 19.25 19.49 19.19 19.25 1,840,588 -0.05(-0.25%)
Oct 23, 2018 19.19 19.33 19.06 19.30 1,712,129 -0.01(-0.05%)
Oct 22, 2018 19.55 19.57 19.24 19.31 1,963,202 -0.12(-0.61%)
Oct 19, 2018 19.18 19.46 19.17 19.43 1,824,946 +0.25(+1.29%)
Oct 18, 2018 18.98 19.23 18.96 19.18 1,823,161 +0.18(+0.93%)
Oct 17, 2018 19.03 19.11 18.83 19.00 1,666,294 -0.06(-0.33%)
Oct 16, 2018 18.92 19.09 18.85 19.07 1,489,125 +0.19(+0.99%)
Oct 15, 2018 18.63 19.05 18.62 18.88 2,602,584 +0.26(+1.41%)
Oct 12, 2018 18.75 18.91 18.54 18.62 2,383,483 +0.01(+0.08%)
Oct 11, 2018 18.71 18.88 18.59 18.60 2,810,411 -0.18(-0.96%)
Oct 10, 2018 18.78 19.00 18.69 18.79 2,823,500 -0.03(-0.15%)
Oct 09, 2018 18.99 19.05 18.81 18.81 1,617,821 -0.33(-1.74%)
Oct 08, 2018 19.11 19.17 19.06 19.15 1,091,924 +0.06(+0.30%)
Oct 05, 2018 19.16 19.23 19.06 19.09 1,684,001 -0.13(-0.67%)
Oct 04, 2018 19.26 19.27 19.10 19.22 2,549,446 -0.12(-0.64%)
Oct 03, 2018 19.36 19.47 19.30 19.34 3,115,257 -0.10(-0.54%)
Oct 02, 2018 19.44 19.52 19.35 19.45 1,861,308 -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.