Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.43 19.43 19.17 19.35 5,014,420 -0.14(-0.70%)
Feb 27, 2019 19.43 19.82 19.43 19.49 3,273,573 +0.04(+0.21%)
Feb 26, 2019 19.37 19.56 19.32 19.45 2,275,543 +0.02(+0.08%)
Feb 25, 2019 20.35 20.44 19.41 19.43 4,859,491 -0.67(-3.31%)
Feb 22, 2019 19.76 20.23 19.75 20.10 3,880,570 +0.41(+2.08%)
Feb 21, 2019 19.22 19.79 19.18 19.69 4,147,086 +0.54(+2.80%)
Feb 20, 2019 19.33 19.48 19.10 19.15 4,741,563 -0.25(-1.28%)
Feb 19, 2019 19.33 19.42 19.22 19.40 4,079,239 +0.09(+0.46%)
Feb 15, 2019 19.43 19.46 19.18 19.31 3,811,305 -0.08(-0.41%)
Feb 14, 2019 19.32 19.72 19.31 19.39 3,054,341 -0.04(-0.21%)
Feb 13, 2019 19.38 19.54 19.24 19.43 2,920,449 +0.14(+0.75%)
Feb 12, 2019 19.23 19.37 19.17 19.29 2,393,655 +0.10(+0.54%)
Feb 11, 2019 19.15 19.31 19.09 19.18 2,935,152 +0.02(+0.13%)
Feb 08, 2019 19.06 19.25 19.06 19.16 3,131,139 -0.06(-0.29%)
Feb 07, 2019 19.13 19.24 19.09 19.21 3,730,629 -0.02(-0.13%)
Feb 06, 2019 19.13 19.25 18.96 19.24 2,930,847 +0.06(+0.33%)
Feb 05, 2019 18.97 19.27 18.92 19.17 6,471,810 +0.25(+1.31%)
Feb 04, 2019 19.20 19.22 18.79 18.93 4,114,560 -0.30(-1.54%)
Feb 01, 2019 18.97 19.25 18.83 19.22 7,802,700 +0.32(+1.70%)
Jan 31, 2019 19.86 19.89 18.40 18.90 16,213,117 -1.55(-7.56%)
Jan 30, 2019 20.69 20.69 20.36 20.45 2,093,252 -0.10(-0.51%)
Jan 29, 2019 20.63 20.66 20.30 20.55 3,062,947 -0.09(-0.43%)
Jan 28, 2019 20.56 20.66 20.20 20.64 3,699,128 -0.12(-0.58%)
Jan 25, 2019 20.74 20.81 20.52 20.76 3,745,785 +0.17(+0.82%)
Jan 24, 2019 20.38 20.64 20.37 20.59 3,865,343 +0.26(+1.30%)
Jan 23, 2019 20.19 20.62 20.19 20.33 3,240,046 +0.23(+1.16%)
Jan 22, 2019 20.51 20.63 19.94 20.10 4,433,845 -0.44(-2.15%)
Jan 18, 2019 20.14 20.63 20.03 20.54 3,571,437 +0.31(+1.54%)
Jan 17, 2019 19.98 20.40 19.96 20.22 3,727,579 +0.17(+0.84%)
Jan 16, 2019 20.35 20.44 19.86 20.06 5,880,467 -0.25(-1.22%)
Jan 15, 2019 20.45 20.62 20.29 20.30 4,824,074 -0.18(-0.90%)
Jan 14, 2019 20.46 20.80 20.45 20.49 4,495,913 -0.17(-0.81%)
Jan 11, 2019 20.51 20.68 20.39 20.66 3,236,970 +0.14(+0.70%)
Jan 10, 2019 20.53 20.65 20.34 20.51 4,238,767 -0.06(-0.31%)
Jan 09, 2019 20.46 20.77 20.38 20.58 4,106,002 +0.18(+0.90%)
Jan 08, 2019 20.48 20.56 20.18 20.39 3,508,131 +0.12(+0.59%)
Jan 07, 2019 20.38 20.54 20.21 20.27 3,648,460 -0.13(-0.63%)
Jan 04, 2019 20.01 20.40 19.94 20.40 3,700,607 +0.62(+3.12%)
Jan 03, 2019 20.42 20.42 19.73 19.78 4,462,816 -0.71(-3.48%)
Jan 02, 2019 20.06 20.51 20.02 20.50 4,854,362 +0.17(+0.83%)
Dec 31, 2018 20.31 20.40 20.07 20.33 2,670,247 +0.11(+0.56%)
Dec 28, 2018 20.27 20.42 20.02 20.22 2,684,724 +0.09(+0.44%)
Dec 27, 2018 19.70 20.14 19.42 20.13 4,008,790 +0.22(+1.13%)
Dec 26, 2018 19.04 19.94 18.93 19.90 3,826,735 +0.97(+5.12%)
Dec 24, 2018 19.10 19.38 18.91 18.93 2,094,165 -0.25(-1.29%)
Dec 21, 2018 19.65 19.93 19.11 19.18 5,534,437 -0.46(-2.37%)
Dec 20, 2018 20.06 20.09 19.58 19.65 4,899,282 -0.46(-2.31%)
Dec 19, 2018 20.90 21.03 20.06 20.11 4,386,337 -0.74(-3.54%)
Dec 18, 2018 21.14 21.27 20.70 20.85 4,688,940 -0.17(-0.80%)
Dec 17, 2018 21.51 21.67 20.90 21.02 4,025,713 -0.60(-2.78%)
Dec 14, 2018 21.49 21.94 21.42 21.62 3,539,488 -0.04(-0.18%)
Dec 13, 2018 22.54 22.70 21.52 21.66 4,390,655 -0.81(-3.60%)
Dec 12, 2018 22.56 22.80 22.32 22.47 5,378,521 +0.22(+1.01%)
Dec 11, 2018 22.60 22.94 22.12 22.24 4,176,080 -0.10(-0.43%)
Dec 10, 2018 21.68 22.43 21.58 22.34 4,285,508 +0.67(+3.11%)
Dec 07, 2018 22.16 22.40 21.51 21.67 5,737,114 -0.53(-2.38%)
Dec 06, 2018 21.91 22.64 21.25 22.20 5,406,065 +0.14(+0.65%)
Dec 04, 2018 22.41 22.55 21.54 22.05 6,374,848 -0.37(-1.64%)
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.