Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.20 21.60 20.20 21.10 22,880 -0.20(-0.94%)
Dec 28, 2018 21.30 21.40 20.60 21.30 13,080 +0.20(+0.95%)
Dec 27, 2018 20.80 21.60 20.30 21.10 15,738 +0.30(+1.44%)
Dec 26, 2018 19.60 20.80 19.50 20.80 12,886 +1.10(+5.58%)
Dec 24, 2018 20.00 20.35 19.30 19.70 12,000 -0.90(-4.37%)
Dec 21, 2018 20.00 20.70 19.60 20.60 74,410 +0.40(+1.98%)
Dec 20, 2018 19.20 20.40 18.80 20.20 34,212 +1.00(+5.21%)
Dec 19, 2018 18.40 19.50 18.40 19.20 25,859 +0.20(+1.05%)
Dec 18, 2018 19.30 19.30 18.70 19.00 16,823 -0.30(-1.55%)
Dec 17, 2018 19.50 19.90 19.10 19.30 53,318 -0.10(-0.52%)
Dec 14, 2018 21.60 22.40 19.40 19.40 91,890 -1.30(-6.28%)
Dec 13, 2018 20.60 21.40 20.50 20.70 12,246 +0.10(+0.49%)
Dec 12, 2018 20.70 21.60 20.50 20.60 29,977 -0.10(-0.48%)
Dec 11, 2018 21.30 21.40 20.00 20.70 31,590 -0.50(-2.36%)
Dec 10, 2018 21.80 22.39 21.00 21.20 10,894 -0.60(-2.75%)
Dec 07, 2018 21.90 22.50 21.80 21.80 10,970 +0.00(+0.00%)
Dec 06, 2018 21.90 22.40 21.50 21.80 18,127 -0.10(-0.46%)
Dec 04, 2018 22.00 22.40 21.40 21.90 30,550 -0.10(-0.45%)
Dec 03, 2018 23.00 23.50 21.20 22.00 22,855 -0.40(-1.79%)
Nov 30, 2018 23.30 23.60 22.40 22.40 10,900 -0.90(-3.86%)
Nov 29, 2018 23.50 24.20 23.10 23.30 17,895 -0.30(-1.27%)
Nov 28, 2018 23.50 23.90 23.25 23.60 9,969 +0.10(+0.43%)
Nov 27, 2018 22.40 23.70 22.10 23.50 26,934 +0.50(+2.17%)
Nov 26, 2018 23.50 23.50 23.00 23.00 9,284 -0.40(-1.71%)
Nov 23, 2018 23.00 23.50 23.00 23.40 2,710 +0.30(+1.30%)
Nov 21, 2018 23.10 23.10 23.10 0 +0.10(+0.43%)
Nov 20, 2018 23.20 23.50 22.70 23.00 8,315 -0.50(-2.13%)
Nov 19, 2018 24.00 24.30 23.30 23.50 13,325 -0.60(-2.49%)
Nov 16, 2018 24.40 25.30 24.10 24.10 12,270 -0.80(-3.21%)
Nov 15, 2018 24.70 25.60 24.50 24.90 5,580 +0.20(+0.81%)
Nov 14, 2018 25.70 26.10 24.40 24.70 10,620 -0.60(-2.37%)
Nov 13, 2018 25.80 26.30 25.30 25.30 10,929 -0.40(-1.56%)
Nov 12, 2018 26.30 26.70 25.50 25.70 5,175 -0.80(-3.02%)
Nov 09, 2018 26.50 26.90 26.20 26.50 8,190 +0.30(+1.15%)
Nov 08, 2018 26.50 27.20 26.00 26.20 12,592 -0.50(-1.87%)
Nov 07, 2018 27.70 28.10 26.50 26.70 9,504 -0.80(-2.91%)
Nov 06, 2018 27.60 28.00 27.10 27.50 13,884 -0.20(-0.72%)
Nov 05, 2018 27.60 28.40 27.50 27.70 3,685 +0.10(+0.36%)
Nov 02, 2018 27.60 28.00 26.80 27.60 6,940 +0.00(+0.00%)
Nov 01, 2018 26.60 27.60 26.60 27.60 6,962 +0.90(+3.37%)
Oct 31, 2018 26.60 26.80 26.46 26.70 2,519 +0.10(+0.38%)
Oct 30, 2018 27.00 27.00 26.20 26.60 3,338 -0.40(-1.48%)
Oct 29, 2018 27.90 28.00 26.60 27.00 3,207 -0.30(-1.10%)
Oct 26, 2018 28.00 28.40 27.00 27.30 5,690 -0.70(-2.50%)
Oct 25, 2018 27.80 28.50 27.20 28.00 3,492 +0.10(+0.36%)
Oct 24, 2018 28.30 28.50 27.50 27.90 11,865 -0.60(-2.11%)
Oct 23, 2018 27.90 28.80 27.50 28.50 4,929 +0.50(+1.79%)
Oct 22, 2018 28.10 28.20 27.99 28.00 4,086 +0.00(+0.00%)
Oct 19, 2018 28.00 28.40 27.80 28.00 2,980 -0.10(-0.36%)
Oct 18, 2018 28.70 28.80 27.80 28.10 2,999 -0.70(-2.43%)
Oct 17, 2018 28.80 29.10 28.08 28.80 8,349 +0.10(+0.34%)
Oct 16, 2018 28.70 29.00 28.00 28.70 4,590 +0.20(+0.70%)
Oct 15, 2018 27.30 28.70 27.30 28.50 6,363 +1.10(+4.01%)
Oct 12, 2018 28.10 28.30 27.00 27.40 10,370 -0.60(-2.14%)
Oct 11, 2018 27.70 28.40 27.50 28.00 8,332 +0.10(+0.36%)
Oct 10, 2018 28.50 29.20 27.80 27.90 10,436 -0.80(-2.79%)
Oct 09, 2018 29.40 29.70 28.50 28.70 10,006 -0.70(-2.38%)
Oct 08, 2018 29.20 30.50 28.95 29.40 35,230 +0.50(+1.73%)
Oct 05, 2018 28.40 29.00 28.40 28.90 18,290 +0.50(+1.76%)
Oct 04, 2018 28.10 29.00 28.00 28.40 14,132 +0.30(+1.07%)
Oct 03, 2018 27.70 28.50 27.60 28.10 13,757 +0.60(+2.18%)
Oct 02, 2018 27.00 27.60 27.00 27.50 7,393 +0.40(+1.48%)
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.