Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.64 18.68 18.50 18.58 31,199 +0.10(+0.54%)
Jan 30, 2019 18.31 18.55 18.11 18.48 16,223 +0.38(+2.10%)
Jan 29, 2019 18.45 18.55 18.01 18.10 23,636 -0.20(-1.09%)
Jan 28, 2019 17.89 18.67 17.89 18.30 49,380 +0.35(+1.95%)
Jan 25, 2019 17.94 18.16 17.76 17.95 36,500 -0.04(-0.22%)
Jan 24, 2019 17.62 17.99 17.55 17.99 16,986 +0.33(+1.87%)
Jan 23, 2019 17.58 17.66 17.33 17.66 36,615 +0.06(+0.34%)
Jan 22, 2019 17.30 17.70 17.30 17.60 18,557 +0.24(+1.38%)
Jan 18, 2019 17.26 17.64 17.11 17.36 18,600 +0.11(+0.64%)
Jan 17, 2019 17.10 17.30 17.05 17.25 11,296 +0.18(+1.05%)
Jan 16, 2019 17.15 17.42 17.03 17.07 7,247 -0.11(-0.64%)
Jan 15, 2019 17.37 17.44 16.85 17.18 21,624 -0.16(-0.92%)
Jan 14, 2019 17.25 17.44 17.25 17.34 9,971 +0.09(+0.52%)
Jan 11, 2019 17.47 17.71 17.20 17.25 11,700 -0.22(-1.26%)
Jan 10, 2019 17.60 17.73 17.41 17.47 49,757 -0.18(-1.02%)
Jan 09, 2019 17.48 17.90 17.48 17.65 36,753 +0.40(+2.32%)
Jan 08, 2019 17.31 17.54 17.00 17.25 28,804 +0.24(+1.41%)
Jan 07, 2019 16.61 17.65 16.61 17.01 41,926 +0.34(+2.04%)
Jan 04, 2019 16.83 17.22 16.61 16.67 16,100 +0.05(+0.30%)
Jan 03, 2019 17.15 17.16 16.54 16.62 12,151 -0.62(-3.60%)
Jan 02, 2019 16.23 17.24 16.23 17.24 22,471 +0.83(+5.06%)
Dec 31, 2018 16.22 16.51 16.13 16.41 22,000 +0.07(+0.43%)
Dec 28, 2018 16.11 16.52 16.00 16.34 23,800 +0.29(+1.81%)
Dec 27, 2018 15.25 16.25 15.25 16.05 38,804 +0.77(+5.04%)
Dec 26, 2018 15.32 15.32 14.58 15.28 30,714 +0.22(+1.46%)
Dec 24, 2018 15.10 15.21 14.77 15.06 48,200 -0.08(-0.53%)
Dec 21, 2018 15.20 15.42 15.00 15.14 26,300 -0.04(-0.26%)
Dec 20, 2018 16.11 16.11 15.10 15.18 66,099 -0.93(-5.77%)
Dec 19, 2018 15.91 16.29 15.66 16.11 34,043 +0.26(+1.64%)
Dec 18, 2018 16.33 16.52 15.61 15.85 58,490 -0.48(-2.94%)
Dec 17, 2018 17.45 17.45 16.22 16.33 54,886 -1.13(-6.47%)
Dec 14, 2018 16.90 17.82 16.60 17.46 65,000 +0.49(+2.89%)
Dec 13, 2018 17.20 17.28 16.88 16.97 44,796 -0.23(-1.34%)
Dec 12, 2018 17.05 17.33 17.03 17.20 21,516 +0.13(+0.76%)
Dec 11, 2018 17.25 17.39 16.90 17.07 33,664 -0.04(-0.23%)
Dec 10, 2018 17.55 17.72 17.04 17.11 30,231 -0.53(-3.00%)
Dec 07, 2018 17.33 17.80 17.07 17.64 32,000 +0.46(+2.68%)
Dec 06, 2018 17.09 17.35 17.02 17.18 34,774 +0.04(+0.23%)
Dec 04, 2018 17.69 17.91 17.09 17.14 23,100 -0.56(-3.16%)
Dec 03, 2018 17.65 17.99 17.00 17.70 53,503 +0.15(+0.85%)
Nov 30, 2018 17.94 17.95 17.46 17.55 17,100 -0.38(-2.12%)
Nov 29, 2018 17.62 18.15 17.25 17.93 33,003 +0.30(+1.70%)
Nov 28, 2018 17.53 17.78 17.28 17.63 15,856 +0.26(+1.50%)
Nov 27, 2018 16.90 17.41 16.70 17.37 28,798 +0.45(+2.66%)
Nov 26, 2018 17.94 18.12 16.56 16.92 83,764 -0.87(-4.89%)
Nov 23, 2018 18.12 18.18 17.79 17.79 12,900 -0.52(-2.84%)
Nov 21, 2018 18.31 18.31 18.31 0 +0.76(+4.33%)
Nov 20, 2018 18.22 18.32 17.50 17.55 79,891 -0.96(-5.19%)
Nov 19, 2018 19.00 19.16 18.48 18.51 49,882 -0.42(-2.22%)
Nov 16, 2018 18.44 19.22 18.31 18.93 21,400 +0.43(+2.32%)
Nov 15, 2018 18.38 18.75 18.17 18.50 22,651 +0.28(+1.54%)
Nov 14, 2018 18.66 18.86 18.11 18.22 38,951 -0.33(-1.78%)
Nov 13, 2018 18.75 18.92 18.45 18.55 26,550 -0.21(-1.12%)
Nov 12, 2018 19.00 19.00 18.52 18.76 39,905 -0.06(-0.32%)
Nov 09, 2018 19.18 19.18 18.36 18.82 51,400 -0.45(-2.34%)
Nov 08, 2018 19.62 19.81 19.00 19.27 58,468 -0.33(-1.68%)
Nov 07, 2018 19.50 19.99 19.00 19.60 106,215 -0.30(-1.51%)
Nov 06, 2018 20.66 21.12 19.75 19.90 100,743 -0.76(-3.68%)
Nov 05, 2018 20.25 20.99 20.10 20.66 87,694 +0.33(+1.62%)
Nov 02, 2018 20.48 20.48 19.82 20.33 51,000 +0.13(+0.64%)
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.