Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.58 22.86 21.81 22.84 69,300 +0.42(+1.87%)
Dec 28, 2018 21.83 22.67 21.83 22.42 93,100 +0.65(+2.99%)
Dec 27, 2018 22.22 22.36 21.27 21.77 85,343 -0.82(-3.63%)
Dec 26, 2018 21.92 22.64 21.46 22.59 45,787 +0.90(+4.15%)
Dec 24, 2018 21.68 22.33 21.33 21.69 64,300 +0.04(+0.18%)
Dec 21, 2018 23.22 23.51 21.47 21.65 188,700 -1.57(-6.76%)
Dec 20, 2018 22.93 23.51 22.61 23.22 69,416 +0.25(+1.09%)
Dec 19, 2018 23.41 23.61 22.88 22.97 64,008 -0.45(-1.92%)
Dec 18, 2018 23.55 23.92 23.05 23.42 72,474 +0.06(+0.26%)
Dec 17, 2018 23.25 24.00 23.05 23.36 66,075 +0.00(+0.00%)
Dec 14, 2018 23.36 23.91 23.20 23.36 50,400 -0.17(-0.72%)
Dec 13, 2018 24.23 24.37 23.41 23.53 42,169 -0.73(-3.01%)
Dec 12, 2018 24.33 24.51 24.06 24.26 65,583 +0.25(+1.04%)
Dec 11, 2018 24.54 24.63 23.84 24.01 44,715 -0.21(-0.87%)
Dec 10, 2018 24.82 24.82 23.55 24.22 63,429 -0.57(-2.30%)
Dec 07, 2018 25.25 25.34 24.46 24.79 72,500 -0.47(-1.86%)
Dec 06, 2018 25.53 25.85 25.07 25.26 94,594 -0.38(-1.48%)
Dec 04, 2018 27.52 27.66 25.48 25.64 98,800 -1.94(-7.03%)
Dec 03, 2018 27.95 28.04 27.37 27.58 97,682 -0.19(-0.68%)
Nov 30, 2018 27.78 28.39 27.56 27.77 102,800 -0.05(-0.18%)
Nov 29, 2018 27.63 27.88 27.19 27.82 80,649 +0.13(+0.47%)
Nov 28, 2018 27.76 27.89 27.07 27.69 103,693 -0.12(-0.43%)
Nov 27, 2018 27.93 28.11 27.59 27.81 78,796 -0.37(-1.31%)
Nov 26, 2018 27.65 28.58 27.37 28.18 112,407 +1.06(+3.91%)
Nov 23, 2018 26.96 27.73 26.79 27.12 39,300 +0.05(+0.18%)
Nov 21, 2018 27.07 27.07 27.07 0 +0.36(+1.35%)
Nov 20, 2018 27.00 27.17 26.43 26.71 212,032 -0.55(-2.02%)
Nov 19, 2018 27.00 27.77 26.76 27.26 106,926 +0.23(+0.85%)
Nov 16, 2018 27.00 27.23 26.74 27.03 149,300 -0.02(-0.07%)
Nov 15, 2018 26.77 27.42 26.56 27.05 137,876 +0.05(+0.19%)
Nov 14, 2018 27.12 27.63 26.86 27.00 127,461 +0.00(+0.00%)
Nov 13, 2018 26.54 27.32 26.46 27.00 119,068 +0.37(+1.39%)
Nov 12, 2018 26.71 26.81 26.40 26.63 72,610 +0.14(+0.53%)
Nov 09, 2018 26.82 26.82 26.28 26.49 98,800 -0.17(-0.64%)
Nov 08, 2018 26.79 27.09 26.31 26.66 113,599 -0.30(-1.11%)
Nov 07, 2018 26.75 27.14 26.19 26.96 98,084 +0.29(+1.09%)
Nov 06, 2018 26.41 26.68 26.17 26.67 63,353 +0.13(+0.49%)
Nov 05, 2018 26.79 27.10 25.96 26.54 133,286 +0.15(+0.57%)
Nov 02, 2018 26.04 26.68 25.90 26.39 159,600 +0.49(+1.89%)
Nov 01, 2018 23.41 25.99 23.07 25.90 255,281 +3.01(+13.15%)
Oct 31, 2018 23.63 23.69 22.85 22.89 123,044 -0.54(-2.30%)
Oct 30, 2018 22.78 24.74 22.78 23.43 187,232 -0.54(-2.25%)
Oct 29, 2018 23.78 24.54 23.49 23.97 112,990 +0.56(+2.39%)
Oct 26, 2018 22.92 24.02 22.87 23.41 49,400 +0.24(+1.04%)
Oct 25, 2018 23.00 23.45 22.83 23.17 87,676 +0.23(+1.00%)
Oct 24, 2018 23.90 24.10 22.92 22.94 45,868 -0.95(-3.98%)
Oct 23, 2018 23.45 24.27 23.42 23.89 75,861 +0.18(+0.76%)
Oct 22, 2018 23.97 24.09 23.64 23.71 62,102 -0.18(-0.75%)
Oct 19, 2018 24.28 25.10 23.84 23.89 98,300 -0.44(-1.81%)
Oct 18, 2018 24.85 25.29 24.24 24.33 44,195 -0.63(-2.52%)
Oct 17, 2018 25.28 25.31 24.74 24.96 58,493 -0.42(-1.65%)
Oct 16, 2018 24.80 25.50 24.49 25.38 46,472 +0.76(+3.09%)
Oct 15, 2018 24.21 24.81 24.21 24.62 55,625 +0.17(+0.70%)
Oct 12, 2018 25.19 25.48 24.16 24.45 63,000 -0.48(-1.93%)
Oct 11, 2018 25.62 25.62 24.92 24.93 50,296 -0.74(-2.88%)
Oct 10, 2018 26.45 26.45 25.45 25.67 89,143 -0.86(-3.24%)
Oct 09, 2018 26.26 26.90 26.21 26.53 68,590 +0.20(+0.76%)
Oct 08, 2018 26.03 26.41 25.77 26.33 50,254 +0.19(+0.73%)
Oct 05, 2018 26.77 26.84 25.57 26.14 58,200 -0.56(-2.10%)
Oct 04, 2018 27.50 27.50 26.54 26.70 54,045 -0.96(-3.47%)
Oct 03, 2018 27.41 27.94 27.35 27.66 44,234 +0.35(+1.28%)
Oct 02, 2018 27.61 28.12 27.09 27.31 69,593 -0.27(-0.98%)
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.