Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.15 16.22 16.04 16.20 10,812,517 -0.18(-1.08%)
Jan 30, 2019 16.18 16.41 16.12 16.38 5,475,154 +0.29(+1.79%)
Jan 29, 2019 16.22 16.29 16.09 16.09 5,596,434 -0.16(-0.99%)
Jan 28, 2019 16.20 16.27 16.09 16.26 2,758,940 -0.24(-1.44%)
Jan 25, 2019 16.43 16.56 16.42 16.49 2,338,630 +0.46(+2.85%)
Jan 24, 2019 16.09 16.24 16.02 16.04 4,026,305 -0.15(-0.94%)
Jan 23, 2019 16.24 16.25 16.05 16.19 2,954,362 -0.03(-0.21%)
Jan 22, 2019 16.20 16.29 16.14 16.22 3,300,046 -0.24(-1.44%)
Jan 18, 2019 16.30 16.53 16.28 16.46 5,326,769 +0.25(+1.57%)
Jan 17, 2019 15.95 16.31 15.94 16.20 3,268,300 -0.02(-0.10%)
Jan 16, 2019 16.15 16.30 16.14 16.22 2,240,009 -0.08(-0.47%)
Jan 15, 2019 16.36 16.42 16.25 16.30 2,172,312 -0.13(-0.77%)
Jan 14, 2019 16.32 16.52 16.29 16.42 1,978,596 +0.01(+0.05%)
Jan 11, 2019 16.37 16.49 16.30 16.42 4,499,757 -0.35(-2.07%)
Jan 10, 2019 16.67 16.87 16.65 16.76 1,881,188 +0.06(+0.35%)
Jan 09, 2019 16.74 16.83 16.65 16.70 1,543,421 +0.20(+1.23%)
Jan 08, 2019 16.64 16.67 16.38 16.50 2,098,013 +0.24(+1.46%)
Jan 07, 2019 16.16 16.34 16.10 16.26 2,057,748 -0.06(-0.36%)
Jan 04, 2019 16.07 16.37 16.04 16.32 1,921,224 +0.57(+3.60%)
Jan 03, 2019 15.95 15.98 15.75 15.76 2,296,084 -0.32(-2.00%)
Jan 02, 2019 15.76 16.15 15.69 16.08 2,264,891 -0.01(-0.05%)
Dec 31, 2018 16.07 16.12 15.90 16.09 2,493,444 +0.07(+0.42%)
Dec 28, 2018 16.16 16.23 15.95 16.02 4,239,883 +0.25(+1.61%)
Dec 27, 2018 15.54 15.76 15.38 15.76 4,560,049 -0.04(-0.27%)
Dec 26, 2018 15.37 15.81 15.27 15.81 3,779,193 +0.41(+2.69%)
Dec 24, 2018 15.55 15.60 15.35 15.39 2,038,575 -0.21(-1.36%)
Dec 21, 2018 15.86 15.93 15.57 15.60 3,581,157 -0.22(-1.39%)
Dec 20, 2018 15.93 16.02 15.73 15.82 4,330,185 -0.30(-1.89%)
Dec 19, 2018 16.48 16.56 16.02 16.13 3,696,275 -0.30(-1.80%)
Dec 18, 2018 16.53 16.62 16.36 16.42 3,621,712 +0.26(+1.62%)
Dec 17, 2018 16.48 16.52 16.08 16.16 5,677,640 -0.25(-1.55%)
Dec 14, 2018 16.59 16.72 16.37 16.42 3,137,279 -0.35(-2.07%)
Dec 13, 2018 16.92 16.93 16.67 16.76 2,946,115 +0.05(+0.30%)
Dec 12, 2018 16.81 16.92 16.70 16.71 4,178,700 +0.74(+4.66%)
Dec 11, 2018 16.29 16.30 15.88 15.97 5,301,628 -0.06(-0.37%)
Dec 10, 2018 16.08 16.14 15.86 16.03 3,709,076 +0.08(+0.48%)
Dec 07, 2018 16.18 16.26 15.88 15.95 3,882,157 -0.31(-1.93%)
Dec 06, 2018 16.21 16.30 16.03 16.26 4,917,795 -0.37(-2.24%)
Dec 04, 2018 17.14 17.15 16.63 16.64 2,975,139 -0.55(-3.20%)
Dec 03, 2018 17.28 17.31 17.11 17.19 2,509,464 +0.03(+0.15%)
Nov 30, 2018 17.06 17.21 17.04 17.16 2,092,347 -0.06(-0.34%)
Nov 29, 2018 17.27 17.31 17.16 17.22 1,745,917 -0.08(-0.44%)
Nov 28, 2018 17.09 17.30 16.93 17.30 2,910,402 +0.36(+2.10%)
Nov 27, 2018 16.93 17.00 16.86 16.94 2,408,777 -0.09(-0.55%)
Nov 26, 2018 17.01 17.11 16.97 17.03 4,102,055 +0.26(+1.56%)
Nov 23, 2018 16.75 16.83 16.75 16.77 1,168,547 -0.12(-0.70%)
Nov 21, 2018 16.89 16.89 16.89 0 +0.23(+1.37%)
Nov 20, 2018 16.56 16.74 16.50 16.66 3,123,088 -0.16(-0.96%)
Nov 19, 2018 17.07 17.09 16.80 16.82 2,803,827 -0.22(-1.29%)
Nov 16, 2018 16.89 17.08 16.86 17.04 3,854,031 +0.16(+0.95%)
Nov 15, 2018 16.63 16.94 16.54 16.88 3,634,595 +0.21(+1.27%)
Nov 14, 2018 16.75 16.81 16.63 16.67 2,314,254 +0.00(+0.00%)
Nov 13, 2018 16.67 16.87 16.58 16.67 4,507,870 +0.10(+0.61%)
Nov 12, 2018 16.77 16.81 16.55 16.57 4,817,047 -0.48(-2.83%)
Nov 09, 2018 17.05 17.13 16.97 17.05 2,616,349 -0.20(-1.18%)
Nov 08, 2018 17.43 17.48 17.21 17.25 1,721,593 -0.20(-1.16%)
Nov 07, 2018 17.38 17.47 17.26 17.46 1,940,815 +0.19(+1.08%)
Nov 06, 2018 17.25 17.32 17.17 17.27 2,204,342 +0.08(+0.44%)
Nov 05, 2018 17.29 17.30 17.10 17.19 3,501,387 -0.08(-0.49%)
Nov 02, 2018 17.51 17.54 17.21 17.28 2,917,940 +0.04(+0.25%)
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.