Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.28 23.85 23.16 23.27 434,846 -0.04(-0.17%)
Feb 27, 2019 23.15 23.48 22.56 23.31 527,804 +0.14(+0.60%)
Feb 26, 2019 23.52 23.78 23.15 23.17 404,430 -0.18(-0.77%)
Feb 25, 2019 23.32 23.86 22.90 23.35 1,229,122 +0.22(+0.95%)
Feb 22, 2019 23.60 23.60 22.97 23.13 492,800 -0.31(-1.32%)
Feb 21, 2019 24.06 24.20 23.33 23.44 241,707 -0.61(-2.54%)
Feb 20, 2019 24.05 24.31 23.95 24.05 476,389 -0.07(-0.29%)
Feb 19, 2019 23.83 24.39 23.38 24.12 565,744 +0.27(+1.13%)
Feb 15, 2019 24.65 24.65 23.73 23.85 599,000 -0.72(-2.93%)
Feb 14, 2019 24.83 24.94 24.33 24.57 441,835 -0.25(-1.01%)
Feb 13, 2019 25.57 25.90 24.71 24.82 683,108 -0.75(-2.93%)
Feb 12, 2019 24.59 26.36 24.40 25.57 894,591 +1.13(+4.62%)
Feb 11, 2019 24.28 24.87 23.48 24.44 1,199,568 +0.59(+2.47%)
Feb 08, 2019 23.06 24.50 22.35 23.85 4,365,200 -5.45(-18.60%)
Feb 07, 2019 29.63 29.63 28.60 29.30 567,716 -0.15(-0.51%)
Feb 06, 2019 29.21 29.77 29.08 29.45 388,289 +0.36(+1.24%)
Feb 05, 2019 28.99 29.33 28.77 29.09 293,767 +0.29(+1.01%)
Feb 04, 2019 28.71 29.12 28.50 28.80 457,648 +0.16(+0.56%)
Feb 01, 2019 28.78 29.28 28.58 28.64 327,900 +0.00(+0.00%)
Jan 31, 2019 28.07 28.98 28.06 28.64 212,458 +0.58(+2.07%)
Jan 30, 2019 28.21 28.43 27.83 28.06 127,397 +0.14(+0.50%)
Jan 29, 2019 27.98 28.04 27.27 27.92 249,068 +0.07(+0.25%)
Jan 28, 2019 27.65 28.15 27.49 27.85 255,468 -0.28(-1.00%)
Jan 25, 2019 27.76 28.34 27.54 28.13 209,900 +0.65(+2.37%)
Jan 24, 2019 27.63 27.79 27.28 27.48 152,393 -0.02(-0.07%)
Jan 23, 2019 27.97 28.28 26.62 27.50 175,876 -0.24(-0.87%)
Jan 22, 2019 28.07 28.07 27.50 27.74 214,008 -0.43(-1.53%)
Jan 18, 2019 28.27 28.36 27.90 28.17 152,900 +0.03(+0.11%)
Jan 17, 2019 28.01 28.61 27.91 28.14 113,935 +0.07(+0.25%)
Jan 16, 2019 27.73 28.28 27.65 28.07 184,150 +0.47(+1.70%)
Jan 15, 2019 27.57 27.88 27.20 27.60 261,351 +0.09(+0.33%)
Jan 14, 2019 27.99 28.11 27.46 27.51 208,574 -0.86(-3.03%)
Jan 11, 2019 28.21 28.74 27.97 28.37 285,700 -0.06(-0.21%)
Jan 10, 2019 28.32 28.65 27.98 28.43 267,386 +0.04(+0.14%)
Jan 09, 2019 28.10 28.88 27.44 28.39 592,449 +1.43(+5.30%)
Jan 08, 2019 26.70 27.03 25.96 26.96 526,819 +0.40(+1.51%)
Jan 07, 2019 26.00 26.83 25.98 26.56 436,225 +0.56(+2.15%)
Jan 04, 2019 24.77 26.15 24.77 26.00 327,000 +1.59(+6.51%)
Jan 03, 2019 25.03 25.41 24.40 24.41 162,000 -0.98(-3.86%)
Jan 02, 2019 24.57 25.55 24.57 25.39 235,713 +0.13(+0.51%)
Dec 31, 2018 24.91 25.31 24.41 25.26 210,900 +0.54(+2.18%)
Dec 28, 2018 24.88 25.09 24.03 24.72 267,900 -0.06(-0.24%)
Dec 27, 2018 24.61 24.93 23.87 24.78 213,153 -0.34(-1.35%)
Dec 26, 2018 24.26 25.24 23.74 25.12 748,943 +1.12(+4.67%)
Dec 24, 2018 23.65 24.38 23.56 24.00 381,100 -0.10(-0.41%)
Dec 21, 2018 24.52 24.82 23.50 24.10 1,246,700 -0.31(-1.27%)
Dec 20, 2018 25.32 25.78 24.05 24.41 498,641 -1.19(-4.65%)
Dec 19, 2018 25.55 26.32 25.07 25.60 429,893 +0.02(+0.08%)
Dec 18, 2018 25.67 25.99 24.96 25.58 358,495 +0.29(+1.15%)
Dec 17, 2018 25.55 25.89 24.88 25.29 395,864 -0.32(-1.25%)
Dec 14, 2018 26.57 26.87 25.31 25.61 302,600 -1.37(-5.08%)
Dec 13, 2018 27.40 27.73 26.57 26.98 327,047 -0.17(-0.63%)
Dec 12, 2018 26.78 27.24 26.46 27.15 375,807 +0.82(+3.11%)
Dec 11, 2018 27.02 27.10 25.75 26.33 238,248 -0.34(-1.27%)
Dec 10, 2018 26.24 26.86 26.12 26.67 336,626 +0.42(+1.60%)
Dec 07, 2018 28.57 28.67 25.92 26.25 398,600 -2.26(-7.93%)
Dec 06, 2018 27.02 28.51 27.02 28.51 676,826 +0.90(+3.26%)
Dec 04, 2018 28.26 28.76 27.37 27.61 425,500 -0.89(-3.12%)
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.