Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.96 23.11 22.01 22.34 401,940 -0.48(-2.11%)
Dec 28, 2018 23.49 23.98 22.63 22.82 328,046 -0.78(-3.30%)
Dec 27, 2018 23.28 25.22 22.77 23.60 290,160 +0.12(+0.49%)
Dec 26, 2018 22.63 23.52 22.31 23.48 284,877 +1.08(+4.80%)
Dec 24, 2018 23.38 23.39 22.41 22.41 140,398 -0.98(-4.19%)
Dec 21, 2018 23.96 23.96 23.12 23.39 669,311 -0.59(-2.44%)
Dec 20, 2018 23.55 24.18 23.25 23.97 229,329 +0.49(+2.09%)
Dec 19, 2018 23.88 24.48 23.43 23.48 194,743 -0.38(-1.61%)
Dec 18, 2018 23.72 24.52 23.59 23.87 312,478 +0.37(+1.55%)
Dec 17, 2018 23.73 24.06 23.33 23.50 398,740 -0.29(-1.21%)
Dec 14, 2018 24.95 25.06 23.59 23.79 188,689 -1.40(-5.57%)
Dec 13, 2018 24.89 25.41 24.68 25.19 334,744 +0.34(+1.35%)
Dec 12, 2018 24.44 25.12 24.37 24.86 278,054 +0.63(+2.62%)
Dec 11, 2018 24.20 24.64 23.95 24.22 278,755 +0.23(+0.96%)
Dec 10, 2018 23.69 24.05 23.07 23.99 290,463 +0.22(+0.93%)
Dec 07, 2018 24.15 24.41 23.37 23.77 313,580 -0.37(-1.51%)
Dec 06, 2018 24.75 25.12 23.67 24.14 351,017 -0.69(-2.79%)
Dec 04, 2018 25.92 26.27 24.78 24.83 333,875 -1.11(-4.30%)
Dec 03, 2018 25.55 26.06 25.15 25.94 339,395 +0.69(+2.74%)
Nov 30, 2018 26.23 26.44 25.00 25.25 472,816 -1.00(-3.81%)
Nov 29, 2018 25.85 26.73 25.78 26.25 288,122 +0.38(+1.49%)
Nov 28, 2018 25.06 26.01 24.87 25.87 509,907 +0.98(+3.94%)
Nov 27, 2018 25.56 25.89 24.61 24.89 1,008,695 -0.92(-3.57%)
Nov 26, 2018 25.79 26.78 25.73 25.81 260,487 +0.11(+0.41%)
Nov 23, 2018 26.18 26.18 25.63 25.70 107,926 -0.48(-1.83%)
Nov 21, 2018 26.18 26.18 26.18 0 +0.27(+1.04%)
Nov 20, 2018 26.24 26.86 25.89 25.91 242,844 -0.77(-2.88%)
Nov 19, 2018 26.66 26.94 26.42 26.68 254,587 +0.03(+0.11%)
Nov 16, 2018 26.41 26.90 26.00 26.65 325,272 +0.07(+0.25%)
Nov 15, 2018 26.72 27.14 26.34 26.59 238,913 -0.34(-1.28%)
Nov 14, 2018 27.50 27.74 26.46 26.93 497,418 -0.32(-1.16%)
Nov 13, 2018 27.48 28.56 27.24 27.25 290,430 -0.14(-0.52%)
Nov 12, 2018 27.72 27.96 27.36 27.39 295,863 -0.36(-1.31%)
Nov 09, 2018 29.00 29.09 27.39 27.75 606,033 -1.47(-5.04%)
Nov 08, 2018 28.25 29.67 28.03 29.23 768,231 +0.83(+2.93%)
Nov 07, 2018 29.19 29.79 27.77 28.40 888,082 -0.69(-2.37%)
Nov 06, 2018 36.29 36.32 28.27 29.08 1,314,485 -7.19(-19.82%)
Nov 05, 2018 36.75 37.29 36.20 36.27 508,352 -0.24(-0.66%)
Nov 02, 2018 36.87 37.38 36.25 36.51 476,049 -0.15(-0.42%)
Nov 01, 2018 36.86 37.18 36.46 36.66 274,971 -0.10(-0.26%)
Oct 31, 2018 38.00 38.40 36.61 36.76 380,941 -0.97(-2.56%)
Oct 30, 2018 37.01 38.19 36.92 37.73 300,799 +0.71(+1.91%)
Oct 29, 2018 36.17 37.51 35.99 37.02 302,318 +1.41(+3.95%)
Oct 26, 2018 35.48 35.76 34.12 35.61 279,088 -0.19(-0.53%)
Oct 25, 2018 36.18 36.31 35.58 35.80 161,117 -0.08(-0.21%)
Oct 24, 2018 36.25 36.93 35.81 35.88 200,469 -0.46(-1.26%)
Oct 23, 2018 36.17 36.52 34.81 36.34 293,104 +0.02(+0.05%)
Oct 22, 2018 36.37 36.60 35.93 36.32 322,352 +0.16(+0.45%)
Oct 19, 2018 35.19 36.23 34.72 36.16 305,942 +1.07(+3.06%)
Oct 18, 2018 35.75 35.77 34.61 35.09 263,135 -0.69(-1.93%)
Oct 17, 2018 35.22 36.20 35.00 35.77 342,653 +0.48(+1.36%)
Oct 16, 2018 34.36 35.40 33.95 35.30 391,741 +1.07(+3.13%)
Oct 15, 2018 33.46 34.56 33.46 34.22 527,192 +0.89(+2.67%)
Oct 12, 2018 32.83 33.47 32.24 33.33 441,045 +0.94(+2.90%)
Oct 11, 2018 32.61 33.05 32.05 32.40 322,786 -0.23(-0.70%)
Oct 10, 2018 33.29 33.49 32.59 32.63 279,031 -0.65(-1.96%)
Oct 09, 2018 32.50 33.37 32.50 33.28 283,865 +0.69(+2.11%)
Oct 08, 2018 32.12 32.71 32.12 32.59 204,980 +0.46(+1.43%)
Oct 05, 2018 32.15 32.95 31.87 32.13 264,564 -0.03(-0.09%)
Oct 04, 2018 32.10 32.20 31.78 32.16 182,187 -0.05(-0.15%)
Oct 03, 2018 32.26 32.43 31.78 32.20 211,103 +0.09(+0.27%)
Oct 02, 2018 32.48 32.98 31.90 32.12 182,968 -0.45(-1.38%)
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.