Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.46 24.14 23.46 24.07 177,123 +0.48(+2.02%)
Jan 30, 2019 23.56 23.61 23.05 23.59 130,260 +0.15(+0.64%)
Jan 29, 2019 23.20 23.56 23.04 23.44 94,435 +0.25(+1.07%)
Jan 28, 2019 23.05 23.40 22.89 23.20 132,240 -0.07(-0.31%)
Jan 25, 2019 24.17 24.44 23.18 23.27 284,072 -0.70(-2.94%)
Jan 24, 2019 23.63 24.19 23.63 23.97 146,408 +0.35(+1.46%)
Jan 23, 2019 24.64 24.72 23.46 23.63 192,711 -0.93(-3.77%)
Jan 22, 2019 24.29 24.60 24.21 24.55 157,111 +0.01(+0.05%)
Jan 18, 2019 24.08 24.75 24.07 24.54 153,929 +0.56(+2.34%)
Jan 17, 2019 23.16 24.10 23.16 23.98 225,477 +0.66(+2.82%)
Jan 16, 2019 23.11 23.65 22.95 23.32 132,814 +0.23(+1.02%)
Jan 15, 2019 23.12 23.33 22.73 23.09 125,289 -0.12(-0.53%)
Jan 14, 2019 23.14 23.33 22.81 23.21 136,913 -0.14(-0.59%)
Jan 11, 2019 23.42 23.52 23.18 23.35 162,984 -0.25(-1.05%)
Jan 10, 2019 23.51 23.64 23.33 23.59 96,228 -0.04(-0.17%)
Jan 09, 2019 23.82 23.83 23.49 23.63 121,067 -0.04(-0.17%)
Jan 08, 2019 23.82 24.05 23.39 23.67 217,223 +0.12(+0.50%)
Jan 07, 2019 23.20 23.67 22.92 23.56 179,599 +0.35(+1.52%)
Jan 04, 2019 22.36 23.33 22.29 23.20 377,074 +1.20(+5.45%)
Jan 03, 2019 22.77 22.86 21.84 22.00 253,276 -0.85(-3.71%)
Jan 02, 2019 22.53 23.07 22.40 22.85 191,597 +0.01(+0.03%)
Dec 31, 2018 22.80 22.86 22.34 22.84 237,570 +0.14(+0.60%)
Dec 28, 2018 22.05 22.94 22.05 22.71 240,026 +0.66(+3.01%)
Dec 27, 2018 21.47 22.09 21.09 22.04 203,810 +0.28(+1.29%)
Dec 26, 2018 21.18 21.80 21.07 21.76 233,414 +0.64(+3.02%)
Dec 24, 2018 21.22 22.42 21.07 21.12 119,552 -0.23(-1.07%)
Dec 21, 2018 22.14 22.23 21.20 21.35 709,949 -0.74(-3.33%)
Dec 20, 2018 21.98 22.22 21.50 22.09 295,548 +0.14(+0.65%)
Dec 19, 2018 22.56 23.17 21.84 21.95 247,085 -0.62(-2.74%)
Dec 18, 2018 22.42 23.03 22.42 22.56 226,560 +0.23(+1.02%)
Dec 17, 2018 22.99 23.21 22.20 22.34 239,696 -0.66(-2.89%)
Dec 14, 2018 23.19 23.57 22.94 23.00 143,800 -0.33(-1.42%)
Dec 13, 2018 23.45 23.65 23.14 23.33 201,746 -0.07(-0.31%)
Dec 12, 2018 23.35 23.74 23.15 23.41 150,671 +0.31(+1.35%)
Dec 11, 2018 23.16 23.36 22.84 23.09 155,903 +0.25(+1.08%)
Dec 10, 2018 22.89 22.93 22.43 22.84 272,816 -0.05(-0.20%)
Dec 07, 2018 23.29 23.75 22.70 22.89 311,389 -0.36(-1.54%)
Dec 06, 2018 23.33 23.74 22.71 23.25 316,443 -0.40(-1.68%)
Dec 04, 2018 25.25 25.28 23.55 23.65 279,621 -1.63(-6.45%)
Dec 03, 2018 24.90 25.37 24.66 25.28 298,519 +0.55(+2.21%)
Nov 30, 2018 24.81 25.77 24.60 24.73 307,859 -0.07(-0.29%)
Nov 29, 2018 24.86 25.23 24.58 24.80 397,180 -0.18(-0.70%)
Nov 28, 2018 24.44 25.25 24.10 24.98 254,018 +0.56(+2.31%)
Nov 27, 2018 24.63 24.84 24.29 24.41 204,200 -0.29(-1.16%)
Nov 26, 2018 24.52 24.98 24.39 24.70 227,236 +0.34(+1.41%)
Nov 23, 2018 23.66 24.59 23.44 24.35 118,969 +0.47(+1.99%)
Nov 21, 2018 23.88 23.88 23.88 0 +0.10(+0.41%)
Nov 20, 2018 24.93 24.97 23.64 23.78 419,609 -1.53(-6.06%)
Nov 19, 2018 25.46 25.65 24.91 25.31 801,858 -0.21(-0.81%)
Nov 16, 2018 26.43 26.91 25.45 25.52 739,058 -1.09(-4.10%)
Nov 15, 2018 26.81 27.03 26.21 26.61 631,842 -0.36(-1.35%)
Nov 14, 2018 28.17 28.21 26.93 26.98 501,304 -1.04(-3.71%)
Nov 13, 2018 28.08 28.71 27.87 28.02 308,523 +0.12(+0.42%)
Nov 12, 2018 28.10 28.47 27.71 27.90 237,608 -0.21(-0.74%)
Nov 09, 2018 28.27 28.46 27.22 28.11 383,688 -0.37(-1.30%)
Nov 08, 2018 28.07 29.17 27.61 28.48 502,952 +0.40(+1.43%)
Nov 07, 2018 27.39 28.11 27.09 28.08 474,001 +0.88(+3.23%)
Nov 06, 2018 26.17 27.24 26.07 27.20 495,360 +0.92(+3.49%)
Nov 05, 2018 25.35 26.41 25.29 26.28 573,295 +0.94(+3.69%)
Nov 02, 2018 24.90 25.47 23.98 25.35 669,954 +0.51(+2.07%)
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.