Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.62 15.07 14.55 14.70 3,692 -0.15(-1.01%)
Feb 27, 2019 15.00 15.15 14.55 14.85 2,550 -0.08(-0.51%)
Feb 26, 2019 15.30 15.50 14.56 14.93 2,217 -0.22(-1.48%)
Feb 25, 2019 15.00 15.15 14.40 15.15 5,511 +0.00(+0.00%)
Feb 22, 2019 15.45 15.60 14.70 15.15 4,600 +0.00(+0.01%)
Feb 21, 2019 15.75 15.75 14.70 15.15 5,974 -0.15(-0.99%)
Feb 20, 2019 16.50 16.50 14.93 15.30 10,019 -0.30(-1.92%)
Feb 19, 2019 16.50 16.53 15.02 15.60 13,989 -0.90(-5.45%)
Feb 15, 2019 16.50 17.10 16.05 16.50 5,213 +0.75(+4.76%)
Feb 14, 2019 14.25 17.25 14.25 15.75 27,116 +1.65(+11.70%)
Feb 13, 2019 17.55 18.00 13.52 14.10 78,276 -3.90(-21.67%)
Feb 12, 2019 18.60 19.50 17.25 18.00 21,436 -2.55(-12.41%)
Feb 11, 2019 20.70 21.30 20.55 20.55 8,675 +0.15(+0.74%)
Feb 08, 2019 19.80 21.00 19.65 20.40 4,026 +0.45(+2.26%)
Feb 07, 2019 19.65 20.02 19.65 19.95 2,219 +0.30(+1.53%)
Feb 06, 2019 19.95 20.25 19.65 19.65 1,655 -0.15(-0.76%)
Feb 05, 2019 20.40 20.55 19.80 19.80 1,123 -0.15(-0.75%)
Feb 04, 2019 19.20 20.10 19.20 19.95 2,355 +0.30(+1.53%)
Feb 01, 2019 20.25 20.55 19.05 19.65 4,933 -0.30(-1.50%)
Jan 31, 2019 20.25 20.70 19.95 19.95 551 -0.30(-1.48%)
Jan 30, 2019 20.10 20.40 18.90 20.25 4,821 +0.00(+0.00%)
Jan 29, 2019 19.80 20.48 19.50 20.25 3,175 +0.00(+0.00%)
Jan 28, 2019 19.95 20.55 19.65 20.25 5,226 -0.30(-1.46%)
Jan 25, 2019 20.55 21.15 19.50 20.55 4,380 -0.35(-1.67%)
Jan 24, 2019 20.25 21.75 19.50 20.90 2,900 +0.83(+4.14%)
Jan 23, 2019 20.55 21.45 19.50 20.07 2,441 -0.33(-1.62%)
Jan 22, 2019 21.00 21.75 20.40 20.40 3,124 -0.60(-2.86%)
Jan 18, 2019 21.60 21.75 20.40 21.00 1,766 +0.00(+0.00%)
Jan 17, 2019 19.80 21.15 19.70 21.00 9,550 +1.50(+7.69%)
Jan 16, 2019 19.80 20.85 19.50 19.50 2,802 +0.00(+0.00%)
Jan 15, 2019 19.50 20.40 19.24 19.50 8,785 -0.30(-1.52%)
Jan 14, 2019 20.85 20.85 19.80 19.80 3,091 -0.60(-2.94%)
Jan 11, 2019 21.30 21.45 20.25 20.40 5,900 -0.75(-3.55%)
Jan 10, 2019 22.50 22.50 21.00 21.15 3,907 -1.65(-7.24%)
Jan 09, 2019 22.50 22.80 21.45 22.80 2,571 +0.30(+1.33%)
Jan 08, 2019 22.50 22.95 22.05 22.50 5,098 -0.15(-0.66%)
Jan 07, 2019 21.90 22.65 21.26 22.65 3,455 +0.45(+2.03%)
Jan 04, 2019 22.50 22.65 21.90 22.20 7,560 -0.15(-0.67%)
Jan 03, 2019 23.10 23.55 21.15 22.35 9,212 -1.35(-5.70%)
Jan 02, 2019 25.65 25.65 22.50 23.70 15,241 -1.20(-4.82%)
Dec 31, 2018 22.95 25.65 22.50 24.90 30,753 +2.10(+9.21%)
Dec 28, 2018 20.40 24.60 20.40 22.80 34,533 +2.25(+10.95%)
Dec 27, 2018 19.95 21.00 19.95 20.55 8,663 +0.30(+1.48%)
Dec 26, 2018 19.80 20.85 19.80 20.25 7,037 +0.30(+1.50%)
Dec 24, 2018 19.50 20.10 19.20 19.95 1,146 +0.15(+0.76%)
Dec 21, 2018 19.50 20.25 18.90 19.80 8,386 +0.30(+1.54%)
Dec 20, 2018 19.50 20.10 18.75 19.50 5,766 +0.00(+0.00%)
Dec 19, 2018 19.80 21.20 19.25 19.50 10,150 -0.30(-1.52%)
Dec 18, 2018 20.25 21.15 19.05 19.80 11,533 +0.00(+0.00%)
Dec 17, 2018 19.50 19.95 19.35 19.80 3,170 -0.15(-0.75%)
Dec 14, 2018 18.90 20.25 18.90 19.95 6,800 +0.75(+3.91%)
Dec 13, 2018 19.20 20.10 18.30 19.20 11,498 -0.30(-1.54%)
Dec 12, 2018 19.05 19.95 18.59 19.50 6,978 +0.45(+2.36%)
Dec 11, 2018 18.90 19.35 18.45 19.05 9,261 +0.30(+1.60%)
Dec 10, 2018 18.75 18.75 18.15 18.75 5,775 -0.15(-0.79%)
Dec 07, 2018 19.35 19.43 18.30 18.90 15,353 -0.75(-3.82%)
Dec 06, 2018 19.05 19.80 18.90 19.65 7,882 +0.15(+0.77%)
Dec 04, 2018 19.65 20.25 18.75 19.50 13,486 -0.15(-0.76%)
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.