Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.02 25.16 24.03 24.09 676,214 -0.82(-3.29%)
Feb 27, 2019 24.63 25.53 24.24 24.91 858,152 +0.29(+1.18%)
Feb 26, 2019 24.13 24.87 23.89 24.62 580,807 +0.36(+1.48%)
Feb 25, 2019 24.00 24.32 23.40 24.26 617,999 +0.54(+2.28%)
Feb 22, 2019 22.91 23.73 22.75 23.72 522,100 +0.79(+3.45%)
Feb 21, 2019 23.22 23.54 22.67 22.93 480,562 -0.27(-1.16%)
Feb 20, 2019 23.15 23.40 22.56 23.20 551,822 +0.20(+0.87%)
Feb 19, 2019 24.15 24.63 22.96 23.00 671,156 -1.21(-5.00%)
Feb 15, 2019 23.75 24.23 23.14 24.21 814,800 +0.63(+2.67%)
Feb 14, 2019 23.73 24.11 22.51 23.58 909,168 -0.23(-0.97%)
Feb 13, 2019 24.73 24.95 23.75 23.81 702,651 -0.97(-3.91%)
Feb 12, 2019 24.30 24.90 23.96 24.78 554,506 +0.69(+2.86%)
Feb 11, 2019 24.52 24.52 23.35 24.09 639,862 -0.52(-2.11%)
Feb 08, 2019 24.19 24.81 24.14 24.61 539,500 +0.20(+0.82%)
Feb 07, 2019 24.51 25.29 24.07 24.41 624,688 -0.31(-1.25%)
Feb 06, 2019 24.05 24.85 23.76 24.72 534,593 +0.68(+2.83%)
Feb 05, 2019 24.28 24.83 23.93 24.04 727,156 -0.04(-0.17%)
Feb 04, 2019 23.53 24.08 23.28 24.08 361,056 +0.56(+2.38%)
Feb 01, 2019 23.60 23.63 23.00 23.52 286,400 +0.00(+0.00%)
Jan 31, 2019 22.90 23.97 22.90 23.52 620,322 +0.66(+2.89%)
Jan 30, 2019 21.80 22.90 21.80 22.86 485,512 +1.02(+4.67%)
Jan 29, 2019 22.25 22.55 21.68 21.84 416,632 -0.40(-1.80%)
Jan 28, 2019 22.91 23.00 22.08 22.24 466,493 -0.69(-3.01%)
Jan 25, 2019 21.90 23.19 21.40 22.93 756,000 +1.08(+4.94%)
Jan 24, 2019 21.51 21.86 21.22 21.85 390,624 +0.16(+0.74%)
Jan 23, 2019 22.15 22.25 21.32 21.69 593,327 -0.25(-1.14%)
Jan 22, 2019 22.64 23.05 21.86 21.94 690,941 -0.96(-4.19%)
Jan 18, 2019 22.61 22.96 21.85 22.90 888,800 +0.29(+1.28%)
Jan 17, 2019 23.41 23.95 22.60 22.61 753,236 -0.86(-3.66%)
Jan 16, 2019 23.58 24.50 23.34 23.47 748,915 -0.26(-1.10%)
Jan 15, 2019 25.19 25.30 22.76 23.73 2,203,717 -0.57(-2.35%)
Jan 14, 2019 25.47 25.47 24.24 24.30 577,819 -1.33(-5.19%)
Jan 11, 2019 26.43 26.60 25.51 25.63 435,000 -0.74(-2.81%)
Jan 10, 2019 26.10 26.68 25.53 26.37 433,771 +0.05(+0.19%)
Jan 09, 2019 25.98 26.43 25.57 26.32 501,138 +0.57(+2.21%)
Jan 08, 2019 25.36 25.84 23.58 25.75 1,003,623 +0.57(+2.26%)
Jan 07, 2019 24.59 26.36 24.27 25.18 715,249 +0.91(+3.75%)
Jan 04, 2019 23.80 24.67 23.80 24.27 549,700 +0.72(+3.06%)
Jan 03, 2019 24.37 24.86 23.37 23.55 538,005 -0.79(-3.25%)
Jan 02, 2019 23.43 24.37 23.08 24.34 365,176 +0.42(+1.76%)
Dec 31, 2018 23.77 24.23 23.37 23.92 379,600 +0.10(+0.42%)
Dec 28, 2018 23.05 24.04 22.54 23.82 476,100 +0.75(+3.25%)
Dec 27, 2018 23.21 24.17 22.39 23.07 492,443 -0.56(-2.37%)
Dec 26, 2018 23.30 23.92 22.78 23.63 859,487 +0.60(+2.61%)
Dec 24, 2018 22.51 23.65 22.51 23.03 816,200 +0.28(+1.23%)
Dec 21, 2018 25.03 25.43 21.75 22.75 2,067,500 -2.32(-9.25%)
Dec 20, 2018 24.65 25.85 23.76 25.07 3,790,302 +3.36(+15.48%)
Dec 19, 2018 22.07 22.69 21.38 21.71 777,674 -0.26(-1.18%)
Dec 18, 2018 22.21 22.42 21.38 21.97 511,916 -0.12(-0.54%)
Dec 17, 2018 22.62 22.68 21.86 22.09 543,516 -0.73(-3.20%)
Dec 14, 2018 22.45 22.85 21.86 22.82 460,800 +0.21(+0.93%)
Dec 13, 2018 23.50 23.73 22.03 22.61 517,257 -0.81(-3.46%)
Dec 12, 2018 23.60 24.12 22.71 23.42 409,128 +0.19(+0.82%)
Dec 11, 2018 23.00 23.44 22.58 23.23 423,378 +0.07(+0.30%)
Dec 10, 2018 23.08 23.62 22.36 23.16 468,626 +0.10(+0.43%)
Dec 07, 2018 23.52 24.15 23.02 23.06 581,900 -0.69(-2.91%)
Dec 06, 2018 22.01 23.76 21.47 23.75 1,009,723 +1.36(+6.07%)
Dec 04, 2018 23.75 24.23 22.23 22.39 895,200 -1.47(-6.16%)
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.