Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.56 26.34 25.50 26.30 9,731,644 +0.58(+2.26%)
Jan 30, 2019 25.73 25.80 25.27 25.72 4,883,399 +0.00(+0.00%)
Jan 29, 2019 25.76 25.83 25.23 25.72 5,862,806 +0.00(+0.00%)
Jan 28, 2019 25.38 25.98 25.16 25.72 8,603,082 +0.21(+0.82%)
Jan 25, 2019 24.65 25.55 24.56 25.51 8,805,600 +1.00(+4.08%)
Jan 24, 2019 24.62 24.62 24.16 24.51 10,831,220 -0.19(-0.77%)
Jan 23, 2019 25.00 25.18 24.50 24.70 7,797,806 -0.20(-0.80%)
Jan 22, 2019 25.62 25.69 24.67 24.90 13,215,127 -0.89(-3.45%)
Jan 18, 2019 24.91 25.99 24.86 25.79 14,089,400 +1.04(+4.20%)
Jan 17, 2019 24.28 24.88 24.21 24.75 8,929,247 +0.27(+1.10%)
Jan 16, 2019 24.59 24.69 24.05 24.48 15,796,031 -0.50(-2.00%)
Jan 15, 2019 25.01 25.11 24.70 24.98 9,880,259 -0.10(-0.40%)
Jan 14, 2019 25.21 25.75 24.83 25.08 15,644,059 -0.34(-1.34%)
Jan 11, 2019 26.13 26.78 25.27 25.42 20,375,700 -0.69(-2.64%)
Jan 10, 2019 26.37 26.83 25.50 26.11 40,560,812 -5.61(-17.69%)
Jan 09, 2019 31.02 31.98 30.53 31.72 7,311,141 +0.89(+2.89%)
Jan 08, 2019 30.40 30.92 29.85 30.83 8,979,505 +0.92(+3.08%)
Jan 07, 2019 29.24 30.37 28.70 29.91 9,545,579 +0.53(+1.80%)
Jan 04, 2019 30.19 30.19 28.90 29.38 9,569,100 -0.38(-1.28%)
Jan 03, 2019 30.42 30.77 29.71 29.76 7,897,398 -1.00(-3.25%)
Jan 02, 2019 29.09 30.96 29.01 30.76 8,167,108 +0.98(+3.29%)
Dec 31, 2018 30.04 30.14 29.59 29.78 4,760,200 -0.24(-0.80%)
Dec 28, 2018 30.28 30.60 29.48 30.02 5,860,800 -0.02(-0.07%)
Dec 27, 2018 29.62 30.05 28.61 30.04 6,944,746 -0.09(-0.30%)
Dec 26, 2018 28.58 30.15 28.54 30.13 7,731,412 +1.98(+7.03%)
Dec 24, 2018 27.94 28.74 27.74 28.15 4,023,100 -0.05(-0.18%)
Dec 21, 2018 29.19 29.93 28.13 28.20 10,327,100 -0.92(-3.16%)
Dec 20, 2018 30.12 30.20 28.52 29.12 9,129,959 -1.29(-4.24%)
Dec 19, 2018 31.23 31.52 30.27 30.41 7,859,746 -0.64(-2.06%)
Dec 18, 2018 30.45 31.09 30.34 31.05 7,156,786 +0.77(+2.54%)
Dec 17, 2018 30.35 31.02 29.76 30.28 7,709,800 -0.33(-1.08%)
Dec 14, 2018 30.48 31.55 30.35 30.61 6,670,400 -0.19(-0.62%)
Dec 13, 2018 31.87 32.06 30.38 30.80 8,245,614 -1.42(-4.41%)
Dec 12, 2018 32.26 32.55 31.60 32.22 5,871,576 +0.38(+1.19%)
Dec 11, 2018 32.32 32.83 31.50 31.84 5,386,567 -0.05(-0.16%)
Dec 10, 2018 32.19 32.44 30.92 31.89 6,990,520 +0.20(+0.63%)
Dec 07, 2018 32.28 32.55 31.46 31.69 6,181,300 -0.68(-2.10%)
Dec 06, 2018 31.94 32.39 31.25 32.37 7,743,453 -0.05(-0.15%)
Dec 04, 2018 34.20 34.33 32.33 32.42 8,747,400 -1.93(-5.62%)
Dec 03, 2018 34.69 35.06 33.65 34.35 6,474,579 +0.13(+0.38%)
Nov 30, 2018 33.47 34.58 33.38 34.22 7,059,900 +0.48(+1.42%)
Nov 29, 2018 34.48 34.61 33.03 33.74 8,756,498 -0.68(-1.98%)
Nov 28, 2018 34.06 34.52 33.44 34.42 6,903,170 +0.53(+1.56%)
Nov 27, 2018 32.39 33.93 32.34 33.89 8,593,281 +1.33(+4.08%)
Nov 26, 2018 32.15 32.63 31.71 32.56 8,756,204 +0.55(+1.72%)
Nov 23, 2018 32.74 32.92 31.81 32.01 4,105,100 -0.58(-1.78%)
Nov 21, 2018 32.59 32.59 32.59 0 +0.64(+2.00%)
Nov 20, 2018 31.81 32.33 31.43 31.95 10,100,915 -1.13(-3.42%)
Nov 19, 2018 33.28 33.76 32.56 33.08 10,417,549 -0.22(-0.66%)
Nov 16, 2018 31.75 33.40 30.64 33.30 15,920,600 +1.03(+3.19%)
Nov 15, 2018 32.50 32.80 31.42 32.27 17,211,838 -0.95(-2.86%)
Nov 14, 2018 35.19 37.32 33.00 33.22 29,654,308 -2.57(-7.18%)
Nov 13, 2018 37.31 37.52 35.45 35.79 12,261,280 -1.26(-3.40%)
Nov 12, 2018 37.92 38.35 36.97 37.05 7,607,898 -0.73(-1.93%)
Nov 09, 2018 37.61 37.93 37.16 37.78 5,809,600 -0.01(-0.03%)
Nov 08, 2018 37.30 37.93 36.61 37.79 7,273,072 +0.60(+1.61%)
Nov 07, 2018 37.07 37.34 35.92 37.19 9,404,104 +0.16(+0.43%)
Nov 06, 2018 36.76 37.05 36.30 37.03 6,214,344 +0.28(+0.76%)
Nov 05, 2018 35.58 36.76 35.28 36.75 7,169,443 +1.21(+3.40%)
Nov 02, 2018 35.28 36.23 34.96 35.54 8,011,900 +0.95(+2.75%)
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.