Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.16 19.17 18.88 19.06 2,202,573 +0.01(+0.05%)
Dec 28, 2018 19.10 19.22 19.03 19.05 2,396,473 +0.00(+0.03%)
Dec 27, 2018 18.92 19.08 18.76 19.05 4,166,296 -0.14(-0.75%)
Dec 26, 2018 18.96 19.19 18.73 19.19 2,850,724 +0.23(+1.22%)
Dec 24, 2018 19.16 19.24 18.93 18.96 1,989,387 -0.31(-1.60%)
Dec 21, 2018 19.65 19.81 19.25 19.27 3,703,791 -0.43(-2.20%)
Dec 20, 2018 19.83 19.88 19.50 19.70 3,176,554 -0.11(-0.56%)
Dec 19, 2018 19.94 20.12 19.73 19.81 3,655,079 -0.07(-0.34%)
Dec 18, 2018 19.97 20.08 19.80 19.88 2,766,057 -0.18(-0.89%)
Dec 17, 2018 20.17 20.24 19.94 20.06 2,915,740 -0.20(-0.98%)
Dec 14, 2018 20.03 20.27 20.01 20.26 2,088,929 +0.03(+0.14%)
Dec 13, 2018 20.21 20.29 20.06 20.23 2,331,266 +0.34(+1.72%)
Dec 12, 2018 19.86 19.97 19.81 19.89 2,325,872 +0.16(+0.83%)
Dec 11, 2018 19.83 19.93 19.69 19.72 2,558,549 -0.05(-0.24%)
Dec 10, 2018 19.91 19.92 19.58 19.77 2,012,687 -0.23(-1.15%)
Dec 07, 2018 20.11 20.26 19.97 20.00 2,760,557 -0.09(-0.44%)
Dec 06, 2018 19.83 20.10 19.67 20.09 3,119,331 -0.09(-0.44%)
Dec 04, 2018 20.08 20.38 20.08 20.18 1,974,058 +0.11(+0.56%)
Dec 03, 2018 20.19 20.22 19.95 20.06 1,940,984 +0.03(+0.14%)
Nov 30, 2018 20.05 20.14 19.99 20.04 1,434,102 -0.05(-0.26%)
Nov 29, 2018 19.95 20.19 19.85 20.09 1,553,916 +0.07(+0.37%)
Nov 28, 2018 19.97 20.04 19.87 20.01 1,533,743 -0.03(-0.14%)
Nov 27, 2018 20.03 20.08 19.90 20.04 3,148,599 -0.01(-0.05%)
Nov 26, 2018 19.86 20.08 19.86 20.05 2,404,805 +0.32(+1.63%)
Nov 23, 2018 19.68 19.79 19.62 19.73 994,091 +0.05(+0.26%)
Nov 21, 2018 19.68 19.68 19.68 0 +0.27(+1.37%)
Nov 20, 2018 19.67 19.72 19.39 19.41 3,048,640 -0.34(-1.70%)
Nov 19, 2018 19.62 19.76 19.59 19.75 2,386,461 +0.13(+0.64%)
Nov 16, 2018 19.49 19.67 19.44 19.62 4,432,000 +0.14(+0.70%)
Nov 15, 2018 19.36 19.49 19.35 19.48 3,398,556 +0.07(+0.36%)
Nov 14, 2018 19.39 19.50 19.31 19.41 2,114,410 +0.11(+0.58%)
Nov 13, 2018 19.14 19.35 19.09 19.30 2,334,741 +0.19(+0.98%)
Nov 12, 2018 19.11 19.30 19.04 19.12 1,470,679 -0.04(-0.20%)
Nov 09, 2018 19.10 19.20 19.00 19.15 1,750,842 +0.00(+0.00%)
Nov 08, 2018 19.12 19.24 19.07 19.15 1,733,575 +0.05(+0.24%)
Nov 07, 2018 18.95 19.14 18.85 19.11 1,903,549 +0.26(+1.36%)
Nov 06, 2018 18.86 18.91 18.72 18.85 1,398,255 -0.11(-0.57%)
Nov 05, 2018 18.91 19.04 18.89 18.96 1,927,086 +0.07(+0.40%)
Nov 02, 2018 19.05 19.15 18.78 18.88 2,041,258 -0.18(-0.96%)
Nov 01, 2018 18.41 19.10 18.24 19.06 3,333,344 +0.90(+4.94%)
Oct 31, 2018 18.41 18.43 18.11 18.17 3,212,148 -0.19(-1.02%)
Oct 30, 2018 18.29 18.42 18.24 18.35 3,868,109 +0.10(+0.54%)
Oct 29, 2018 18.44 18.56 18.18 18.26 2,466,087 -0.16(-0.89%)
Oct 26, 2018 18.64 18.73 18.30 18.42 2,726,100 -0.32(-1.72%)
Oct 25, 2018 18.85 18.88 18.68 18.74 2,624,620 -0.13(-0.67%)
Oct 24, 2018 18.87 19.10 18.81 18.87 1,878,090 -0.05(-0.25%)
Oct 23, 2018 18.80 18.95 18.68 18.91 1,747,013 -0.01(-0.05%)
Oct 22, 2018 19.16 19.18 18.85 18.92 2,003,202 -0.12(-0.61%)
Oct 19, 2018 18.80 19.07 18.78 19.04 1,862,129 +0.24(+1.29%)
Oct 18, 2018 18.60 18.85 18.58 18.80 1,860,308 +0.17(+0.93%)
Oct 17, 2018 18.65 18.73 18.46 18.62 1,700,245 -0.06(-0.33%)
Oct 16, 2018 18.55 18.71 18.48 18.69 1,519,466 +0.18(+0.99%)
Oct 15, 2018 18.26 18.67 18.25 18.50 2,655,611 +0.26(+1.41%)
Oct 12, 2018 18.38 18.54 18.17 18.25 2,432,046 +0.01(+0.08%)
Oct 11, 2018 18.34 18.50 18.22 18.23 2,867,672 -0.18(-0.96%)
Oct 10, 2018 18.41 18.62 18.32 18.41 2,881,029 -0.03(-0.15%)
Oct 09, 2018 18.61 18.67 18.43 18.44 1,650,784 -0.33(-1.74%)
Oct 08, 2018 18.73 18.79 18.68 18.77 1,114,172 +0.06(+0.30%)
Oct 05, 2018 18.77 18.84 18.68 18.71 1,718,312 -0.13(-0.67%)
Oct 04, 2018 18.88 18.88 18.71 18.84 2,601,391 -0.12(-0.64%)
Oct 03, 2018 18.97 19.08 18.91 18.96 3,178,730 -0.10(-0.54%)
Oct 02, 2018 19.05 19.13 18.97 19.06 1,899,232 -0.06(-0.29%)
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.