Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.31 21.31 20.89 20.96 112,619 -0.46(-2.14%)
Jan 30, 2019 21.49 21.49 21.03 21.42 35,373 +0.00(+0.00%)
Jan 29, 2019 21.81 21.97 21.21 21.42 36,760 -0.39(-1.78%)
Jan 28, 2019 22.09 22.83 21.61 21.81 75,148 -0.53(-2.37%)
Jan 25, 2019 22.09 22.51 21.88 22.34 58,303 +0.35(+1.60%)
Jan 24, 2019 22.19 22.51 21.63 21.98 55,935 -0.11(-0.48%)
Jan 23, 2019 21.81 22.30 21.56 22.09 62,221 +0.32(+1.46%)
Jan 22, 2019 22.30 22.55 21.72 21.77 57,242 -0.56(-2.52%)
Jan 18, 2019 21.24 22.86 21.24 22.34 118,906 +1.16(+5.49%)
Jan 17, 2019 20.47 21.38 20.26 21.17 94,963 +0.78(+3.80%)
Jan 16, 2019 20.05 20.93 19.45 20.40 88,043 +0.60(+3.02%)
Jan 15, 2019 19.66 19.98 19.09 19.80 64,623 +0.21(+1.08%)
Jan 14, 2019 19.45 20.57 19.27 19.59 136,694 +0.14(+0.73%)
Jan 11, 2019 18.95 19.94 18.95 19.45 53,847 +0.49(+2.60%)
Jan 10, 2019 19.02 19.90 18.50 18.95 94,105 -0.95(-4.78%)
Jan 09, 2019 18.99 20.05 18.71 19.90 100,933 +1.06(+5.61%)
Jan 08, 2019 19.31 19.31 18.74 18.85 60,031 -0.32(-1.65%)
Jan 07, 2019 18.25 19.52 18.18 19.16 64,278 +0.81(+4.41%)
Jan 04, 2019 17.93 18.78 17.61 18.35 50,526 +0.63(+3.58%)
Jan 03, 2019 18.11 18.18 17.54 17.72 104,196 -0.56(-3.08%)
Jan 02, 2019 18.18 18.92 17.47 18.28 112,876 -0.49(-2.63%)
Dec 31, 2018 18.28 18.92 17.79 18.78 60,603 +0.70(+3.90%)
Dec 28, 2018 18.07 18.78 17.90 18.07 50,639 -0.25(-1.35%)
Dec 27, 2018 17.93 18.35 17.30 18.32 62,943 +0.18(+0.97%)
Dec 26, 2018 17.44 18.18 17.26 18.14 77,359 +0.99(+5.75%)
Dec 24, 2018 16.63 17.58 16.63 17.16 44,366 +0.35(+2.10%)
Dec 21, 2018 16.87 17.69 16.63 16.80 70,452 -0.07(-0.42%)
Dec 20, 2018 17.61 18.29 16.80 16.87 112,872 -0.63(-3.62%)
Dec 19, 2018 17.65 18.11 17.33 17.51 75,775 -0.14(-0.80%)
Dec 18, 2018 17.47 18.88 17.47 17.65 90,900 +0.32(+1.83%)
Dec 17, 2018 17.09 17.72 15.99 17.33 222,716 +0.21(+1.23%)
Dec 14, 2018 17.79 18.57 16.91 17.12 138,294 -1.23(-6.72%)
Dec 13, 2018 19.24 19.27 17.79 18.35 188,105 -0.85(-4.40%)
Dec 12, 2018 20.12 20.22 19.01 19.20 60,741 -0.81(-4.05%)
Dec 11, 2018 20.96 21.00 19.27 20.01 68,891 -0.63(-3.07%)
Dec 10, 2018 21.21 21.35 20.33 20.64 50,066 -0.46(-2.17%)
Dec 07, 2018 21.45 22.34 21.07 21.10 70,594 -0.42(-1.96%)
Dec 06, 2018 20.33 21.70 20.15 21.53 79,396 +0.81(+3.91%)
Dec 04, 2018 22.69 22.78 20.47 20.71 111,044 -1.83(-8.12%)
Dec 03, 2018 21.88 23.11 21.88 22.55 107,780 +0.81(+3.73%)
Nov 30, 2018 21.70 21.91 20.08 21.74 220,924 -0.14(-0.64%)
Nov 29, 2018 21.10 22.09 20.66 21.88 179,881 +0.99(+4.72%)
Nov 28, 2018 21.14 21.63 19.11 20.89 390,648 +3.28(+18.60%)
Nov 27, 2018 18.67 19.62 17.44 17.61 207,698 -1.06(-5.66%)
Nov 26, 2018 19.13 19.59 18.50 18.67 58,618 -0.21(-1.12%)
Nov 23, 2018 19.20 19.31 18.74 18.88 23,134 -0.35(-1.83%)
Nov 21, 2018 19.24 19.24 19.24 0 +0.39(+2.06%)
Nov 20, 2018 18.60 19.31 18.21 18.85 77,208 -0.07(-0.37%)
Nov 19, 2018 19.34 19.45 18.53 18.92 36,528 -0.39(-2.01%)
Nov 16, 2018 20.01 20.19 19.20 19.31 48,879 -0.88(-4.36%)
Nov 15, 2018 19.73 20.40 19.24 20.19 52,640 +0.18(+0.88%)
Nov 14, 2018 19.48 20.63 19.48 20.01 79,832 +0.74(+3.84%)
Nov 13, 2018 18.85 19.80 18.85 19.27 42,719 +0.39(+2.05%)
Nov 12, 2018 19.13 19.41 18.85 18.88 25,070 -0.21(-1.11%)
Nov 09, 2018 20.01 20.01 18.81 19.09 47,176 -0.92(-4.58%)
Nov 08, 2018 19.98 20.43 19.45 20.01 39,572 +0.11(+0.53%)
Nov 07, 2018 19.16 20.01 18.50 19.90 50,553 +0.92(+4.82%)
Nov 06, 2018 19.45 19.45 18.64 18.99 41,419 -0.46(-2.35%)
Nov 05, 2018 18.95 19.62 18.64 19.45 35,743 +0.49(+2.60%)
Nov 02, 2018 18.74 19.31 18.42 18.95 55,805 +0.28(+1.51%)
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.