Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.43 23.47 22.50 22.52 4,419,039 -0.90(-3.84%)
Apr 29, 2019 23.40 23.80 23.27 23.42 6,637,120 +0.01(+0.04%)
Apr 26, 2019 23.05 23.41 22.75 23.41 8,885,100 +0.32(+1.39%)
Apr 25, 2019 22.67 23.24 22.23 23.09 5,320,828 +0.16(+0.70%)
Apr 24, 2019 22.32 23.45 22.05 22.93 16,766,166 +1.40(+6.50%)
Apr 23, 2019 21.50 21.78 21.30 21.53 11,613,191 +0.13(+0.61%)
Apr 22, 2019 20.88 21.60 20.87 21.40 5,001,270 +0.40(+1.90%)
Apr 18, 2019 21.70 21.73 20.81 21.00 5,209,400 -0.85(-3.89%)
Apr 17, 2019 22.81 22.81 21.71 21.85 5,429,273 -0.41(-1.84%)
Apr 16, 2019 23.55 23.75 22.14 22.26 7,659,395 -1.46(-6.16%)
Apr 15, 2019 22.76 24.90 22.02 23.72 20,526,348 +0.64(+2.77%)
Apr 12, 2019 19.18 23.22 18.83 23.08 26,759,100 +3.95(+20.65%)
Apr 11, 2019 18.98 19.60 18.90 19.13 3,404,055 +0.26(+1.38%)
Apr 10, 2019 18.82 19.20 18.79 18.87 1,971,738 +0.05(+0.27%)
Apr 09, 2019 19.65 19.86 18.74 18.82 6,421,871 -0.86(-4.37%)
Apr 08, 2019 19.42 20.06 19.39 19.68 8,207,557 +0.31(+1.60%)
Apr 05, 2019 19.07 19.43 18.88 19.37 3,570,700 +0.51(+2.70%)
Apr 04, 2019 18.90 19.64 18.76 18.86 7,950,893 +0.39(+2.11%)
Apr 03, 2019 18.16 18.75 17.86 18.47 9,990,700 +0.81(+4.59%)
Apr 02, 2019 17.97 18.42 17.63 17.66 5,699,580 -0.35(-1.94%)
Apr 01, 2019 17.59 18.03 17.18 18.01 4,114,637 +0.21(+1.18%)
Mar 29, 2019 17.39 17.81 16.96 17.80 3,587,300 +0.55(+3.19%)
Mar 28, 2019 18.04 18.13 15.49 17.25 12,482,216 -0.43(-2.43%)
Mar 27, 2019 17.93 18.00 17.40 17.68 8,151,507 -0.27(-1.50%)
Mar 26, 2019 18.27 18.75 17.92 17.95 3,536,637 -0.26(-1.43%)
Mar 25, 2019 19.38 19.38 17.50 18.21 12,809,059 -1.21(-6.23%)
Mar 22, 2019 19.10 19.48 18.90 19.42 9,601,600 +0.37(+1.94%)
Mar 21, 2019 19.03 19.15 18.82 19.05 2,472,712 -0.03(-0.16%)
Mar 20, 2019 18.93 19.36 18.84 19.08 2,576,903 +0.01(+0.05%)
Mar 19, 2019 19.43 19.48 18.71 19.07 7,093,939 -0.36(-1.85%)
Mar 18, 2019 19.80 19.80 19.21 19.43 6,636,518 -0.22(-1.12%)
Mar 15, 2019 19.58 19.67 18.96 19.65 8,077,200 +0.14(+0.72%)
Mar 14, 2019 19.39 19.56 19.25 19.51 6,437,325 +0.05(+0.26%)
Mar 13, 2019 19.60 19.61 18.81 19.46 12,772,934 +0.24(+1.25%)
Mar 12, 2019 19.39 19.52 19.16 19.22 4,570,667 -0.16(-0.83%)
Mar 11, 2019 19.40 19.57 19.14 19.38 5,576,781 -0.01(-0.05%)
Mar 08, 2019 18.88 19.40 18.77 19.39 3,936,100 +0.32(+1.68%)
Mar 07, 2019 18.48 19.17 18.41 19.07 7,074,993 +0.71(+3.87%)
Mar 06, 2019 18.16 19.20 18.15 18.36 8,635,035 +0.05(+0.27%)
Mar 05, 2019 18.00 18.44 17.97 18.31 7,826,399 +0.26(+1.44%)
Mar 04, 2019 18.14 18.19 17.71 18.05 8,041,265 +0.14(+0.78%)
Mar 01, 2019 17.10 18.27 17.05 17.91 11,335,800 +0.88(+5.17%)
Feb 28, 2019 17.85 17.86 16.23 17.03 11,970,260 -0.77(-4.33%)
Feb 27, 2019 18.68 18.85 17.35 17.80 11,939,492 -0.72(-3.89%)
Feb 26, 2019 18.65 19.03 18.32 18.52 5,206,468 -0.13(-0.70%)
Feb 25, 2019 18.80 18.83 17.92 18.65 5,901,817 -0.12(-0.64%)
Feb 22, 2019 19.88 19.99 17.78 18.77 16,304,300 -0.63(-3.25%)
Feb 21, 2019 18.45 19.95 18.30 19.40 22,152,904 +1.19(+6.53%)
Feb 20, 2019 18.06 18.48 17.76 18.21 12,192,823 +0.31(+1.73%)
Feb 19, 2019 16.35 18.51 16.13 17.90 29,416,124 +2.42(+15.63%)
Feb 15, 2019 15.45 15.68 15.39 15.48 4,823,100 +0.01(+0.06%)
Feb 14, 2019 15.35 15.55 15.12 15.47 7,239,849 +0.26(+1.71%)
Feb 13, 2019 15.50 16.00 15.15 15.21 8,686,358 -0.22(-1.43%)
Feb 12, 2019 14.81 15.47 14.38 15.43 11,538,602 +1.10(+7.68%)
Feb 11, 2019 14.32 14.66 14.08 14.33 7,212,720 +0.13(+0.92%)
Feb 08, 2019 13.93 14.57 13.71 14.20 6,488,200 +0.14(+1.00%)
Feb 07, 2019 13.50 14.15 13.42 14.06 8,915,340 +0.39(+2.85%)
Feb 06, 2019 14.12 14.14 13.66 13.67 5,945,366 -0.41(-2.91%)
Feb 05, 2019 13.26 14.25 13.17 14.08 9,154,095 +0.79(+5.94%)
Feb 04, 2019 13.37 13.39 12.80 13.29 8,511,111 +0.21(+1.61%)
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.