Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.01 24.42 23.93 24.25 493,828 +0.22(+0.92%)
Feb 27, 2019 24.10 24.20 23.61 24.03 129,346 -0.18(-0.74%)
Feb 26, 2019 24.41 24.41 24.10 24.21 134,054 -0.14(-0.57%)
Feb 25, 2019 24.44 24.64 24.30 24.35 168,824 -0.08(-0.33%)
Feb 22, 2019 24.33 24.50 24.20 24.43 288,000 +0.18(+0.74%)
Feb 21, 2019 24.35 24.48 24.11 24.25 221,058 -0.20(-0.82%)
Feb 20, 2019 24.53 24.57 24.16 24.45 206,631 -0.06(-0.24%)
Feb 19, 2019 24.01 24.56 24.01 24.51 280,930 +0.22(+0.91%)
Feb 15, 2019 24.21 24.38 23.99 24.29 251,000 +0.20(+0.83%)
Feb 14, 2019 24.09 24.32 24.04 24.09 156,470 -0.05(-0.21%)
Feb 13, 2019 24.23 24.40 23.87 24.14 138,395 -0.19(-0.78%)
Feb 12, 2019 24.79 25.20 24.09 24.33 473,556 -0.38(-1.54%)
Feb 11, 2019 24.00 24.82 23.96 24.71 366,512 +0.69(+2.87%)
Feb 08, 2019 23.96 24.29 23.96 24.02 297,400 +0.02(+0.08%)
Feb 07, 2019 23.67 24.19 23.52 24.00 393,830 +0.24(+1.01%)
Feb 06, 2019 23.84 23.88 23.66 23.76 194,604 -0.14(-0.59%)
Feb 05, 2019 23.57 23.93 23.50 23.90 215,880 +0.37(+1.57%)
Feb 04, 2019 23.36 23.54 23.06 23.53 350,367 +0.20(+0.86%)
Feb 01, 2019 23.51 23.52 22.88 23.33 189,300 -0.17(-0.72%)
Jan 31, 2019 22.86 23.51 22.62 23.50 413,657 +0.51(+2.22%)
Jan 30, 2019 22.92 23.32 22.85 22.99 336,389 +0.14(+0.61%)
Jan 29, 2019 22.43 22.88 22.40 22.85 388,517 +0.40(+1.78%)
Jan 28, 2019 22.16 22.56 22.16 22.45 294,292 +0.19(+0.85%)
Jan 25, 2019 22.04 22.37 21.95 22.26 209,300 +0.36(+1.64%)
Jan 24, 2019 21.50 22.08 21.50 21.90 175,660 +0.36(+1.67%)
Jan 23, 2019 21.42 21.66 21.25 21.54 281,302 +0.17(+0.80%)
Jan 22, 2019 21.32 21.59 21.19 21.37 239,511 -0.04(-0.19%)
Jan 18, 2019 21.29 21.61 21.18 21.41 322,300 +0.16(+0.75%)
Jan 17, 2019 21.23 21.43 21.18 21.25 309,379 +0.00(+0.00%)
Jan 16, 2019 21.08 21.47 20.93 21.25 422,438 +0.06(+0.28%)
Jan 15, 2019 21.14 21.34 20.95 21.19 228,921 +0.10(+0.47%)
Jan 14, 2019 21.36 21.59 21.06 21.09 237,652 -0.44(-2.04%)
Jan 11, 2019 21.81 21.98 21.46 21.53 329,300 -0.40(-1.82%)
Jan 10, 2019 21.59 21.94 21.37 21.93 211,208 +0.25(+1.15%)
Jan 09, 2019 21.94 22.05 21.10 21.68 294,430 -0.23(-1.05%)
Jan 08, 2019 21.14 21.99 21.02 21.91 262,718 +0.92(+4.38%)
Jan 07, 2019 20.77 21.24 20.66 20.99 137,680 +0.22(+1.06%)
Jan 04, 2019 20.41 20.93 20.34 20.77 191,100 +0.57(+2.82%)
Jan 03, 2019 19.98 20.44 19.63 20.20 247,464 +0.11(+0.55%)
Jan 02, 2019 20.33 20.51 19.92 20.09 142,150 -0.54(-2.62%)
Dec 31, 2018 20.74 20.74 20.10 20.63 283,600 +0.02(+0.10%)
Dec 28, 2018 20.39 20.76 20.17 20.61 332,800 +0.29(+1.43%)
Dec 27, 2018 20.23 20.34 19.67 20.32 279,833 -0.17(-0.83%)
Dec 26, 2018 19.63 20.87 19.59 20.49 373,924 +0.79(+4.01%)
Dec 24, 2018 21.15 21.19 19.66 19.70 191,800 -1.44(-6.81%)
Dec 21, 2018 21.54 21.79 21.12 21.14 881,800 -0.45(-2.08%)
Dec 20, 2018 21.53 21.75 21.41 21.59 489,045 +0.02(+0.09%)
Dec 19, 2018 21.58 21.72 21.41 21.57 451,896 +0.07(+0.33%)
Dec 18, 2018 21.14 21.73 20.97 21.50 321,869 +0.49(+2.33%)
Dec 17, 2018 22.00 22.15 20.91 21.01 246,315 -1.01(-4.59%)
Dec 14, 2018 22.00 22.50 21.98 22.02 302,300 -0.10(-0.45%)
Dec 13, 2018 21.78 22.29 21.78 22.12 217,507 +0.15(+0.68%)
Dec 12, 2018 22.69 22.86 21.94 21.97 246,471 -0.53(-2.36%)
Dec 11, 2018 23.19 23.26 22.44 22.50 340,504 -0.57(-2.47%)
Dec 10, 2018 23.30 23.30 22.78 23.07 255,722 -0.23(-0.99%)
Dec 07, 2018 23.34 23.47 22.98 23.30 253,200 -0.08(-0.34%)
Dec 06, 2018 22.57 23.38 22.43 23.38 438,474 +0.59(+2.59%)
Dec 04, 2018 23.65 23.80 22.69 22.79 172,400 -0.91(-3.84%)
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.