Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.39 18.45 18.20 18.27 455,997 -0.06(-0.34%)
Dec 28, 2018 18.36 18.42 18.25 18.33 382,768 +0.25(+1.38%)
Dec 27, 2018 17.81 18.09 17.74 18.08 1,050,961 +0.10(+0.54%)
Dec 26, 2018 17.66 18.00 17.63 17.99 435,561 +0.32(+1.81%)
Dec 24, 2018 17.50 17.89 17.50 17.66 382,655 +0.02(+0.10%)
Dec 21, 2018 17.86 17.92 17.63 17.65 634,016 -0.47(-2.60%)
Dec 20, 2018 18.39 18.40 17.99 18.12 587,078 +0.06(+0.35%)
Dec 19, 2018 18.23 18.31 18.00 18.06 517,162 +0.00(+0.00%)
Dec 18, 2018 18.15 18.23 18.01 18.06 401,660 -0.19(-1.03%)
Dec 17, 2018 18.64 18.65 18.18 18.24 610,898 +0.01(+0.05%)
Dec 14, 2018 18.31 18.38 18.17 18.23 320,995 -0.04(-0.24%)
Dec 13, 2018 18.26 18.37 18.23 18.28 322,467 +0.03(+0.15%)
Dec 12, 2018 18.36 18.45 18.23 18.25 283,343 +0.22(+1.23%)
Dec 11, 2018 18.19 18.25 17.97 18.03 717,495 -0.05(-0.30%)
Dec 10, 2018 18.12 18.14 17.83 18.08 528,581 -0.20(-1.07%)
Dec 07, 2018 18.39 18.47 18.23 18.28 349,747 +0.07(+0.39%)
Dec 06, 2018 18.17 18.23 17.99 18.21 568,890 -0.30(-1.64%)
Dec 04, 2018 18.87 18.88 18.48 18.51 395,347 -0.42(-2.21%)
Dec 03, 2018 18.95 19.04 18.89 18.93 425,982 +0.25(+1.33%)
Nov 30, 2018 18.74 18.77 18.60 18.68 313,919 -0.21(-1.13%)
Nov 29, 2018 18.90 18.99 18.82 18.89 349,825 -0.13(-0.70%)
Nov 28, 2018 18.90 19.04 18.78 19.03 436,967 +0.30(+1.62%)
Nov 27, 2018 18.70 18.75 18.64 18.72 495,483 -0.15(-0.80%)
Nov 26, 2018 18.81 18.89 18.77 18.88 457,466 +0.06(+0.33%)
Nov 23, 2018 18.67 18.94 18.65 18.81 925,135 +0.31(+1.68%)
Nov 21, 2018 18.50 18.50 18.50 0 -0.02(-0.10%)
Nov 20, 2018 18.34 18.65 18.28 18.52 1,528,059 -0.14(-0.76%)
Nov 19, 2018 18.80 18.86 18.55 18.66 779,286 -0.09(-0.47%)
Nov 16, 2018 18.56 18.76 18.52 18.75 2,969,935 +0.10(+0.52%)
Nov 15, 2018 18.59 18.68 18.49 18.65 987,854 +0.12(+0.67%)
Nov 14, 2018 18.45 18.59 18.39 18.53 3,130,458 +0.37(+2.01%)
Nov 13, 2018 18.24 18.32 18.09 18.16 1,056,451 +0.16(+0.89%)
Nov 12, 2018 17.94 18.11 17.88 18.00 1,379,380 -0.12(-0.69%)
Nov 09, 2018 17.98 18.15 17.97 18.13 1,094,056 +0.26(+1.44%)
Nov 08, 2018 17.99 18.01 17.81 17.87 290,591 -0.17(-0.94%)
Nov 07, 2018 17.90 18.07 17.86 18.04 180,229 +0.27(+1.50%)
Nov 06, 2018 17.69 17.79 17.68 17.77 222,860 -0.04(-0.20%)
Nov 05, 2018 17.74 17.86 17.74 17.81 267,379 +0.14(+0.81%)
Nov 02, 2018 17.81 17.89 17.61 17.66 406,915 -0.06(-0.35%)
Nov 01, 2018 17.71 17.78 17.64 17.73 589,409 +0.22(+1.27%)
Oct 31, 2018 17.63 17.84 17.50 17.50 617,344 +0.28(+1.60%)
Oct 30, 2018 17.23 17.34 17.12 17.23 322,592 -0.12(-0.72%)
Oct 29, 2018 17.72 17.73 17.21 17.35 373,439 -0.11(-0.61%)
Oct 26, 2018 17.67 17.67 17.26 17.46 356,262 -0.19(-1.06%)
Oct 25, 2018 17.78 17.79 17.63 17.65 484,573 +0.25(+1.43%)
Oct 24, 2018 17.66 17.67 17.39 17.40 234,231 -0.17(-0.96%)
Oct 23, 2018 17.55 17.64 17.43 17.57 253,126 +0.01(+0.05%)
Oct 22, 2018 17.53 17.61 17.43 17.56 327,887 -0.11(-0.61%)
Oct 19, 2018 17.64 17.72 17.60 17.66 257,986 +0.11(+0.61%)
Oct 18, 2018 17.85 17.85 17.51 17.56 378,067 -0.16(-0.90%)
Oct 17, 2018 17.74 17.77 17.65 17.72 437,820 -0.28(-1.53%)
Oct 16, 2018 18.03 18.07 17.93 17.99 445,544 +0.36(+2.02%)
Oct 15, 2018 17.56 17.75 17.55 17.64 876,697 +0.11(+0.61%)
Oct 12, 2018 17.63 17.64 17.42 17.53 1,898,566 +0.10(+0.56%)
Oct 11, 2018 17.71 17.74 17.34 17.43 2,068,538 +0.12(+0.67%)
Oct 10, 2018 17.61 17.62 17.32 17.32 1,045,587 -0.35(-1.97%)
Oct 09, 2018 17.56 17.81 17.56 17.66 586,346 -0.03(-0.15%)
Oct 08, 2018 17.75 17.82 17.65 17.69 344,905 -0.19(-1.05%)
Oct 05, 2018 17.89 17.99 17.84 17.88 311,111 -0.06(-0.35%)
Oct 04, 2018 18.08 18.10 17.84 17.94 509,538 -0.70(-3.77%)
Oct 03, 2018 18.69 18.82 18.61 18.64 478,748 +0.24(+1.31%)
Oct 02, 2018 18.51 18.55 18.39 18.40 401,366 -0.30(-1.62%)
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.