Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.61 16.73 16.57 16.65 51,865,360 +0.03(+0.19%)
Feb 27, 2019 16.70 16.73 16.46 16.61 49,244,052 -0.09(-0.51%)
Feb 26, 2019 16.66 16.81 16.56 16.70 55,440,948 +0.05(+0.29%)
Feb 25, 2019 16.72 16.74 16.59 16.65 41,904,060 -0.01(-0.06%)
Feb 22, 2019 16.56 16.68 16.49 16.66 43,666,560 +0.17(+1.04%)
Feb 21, 2019 16.51 16.61 16.38 16.49 49,202,176 -0.03(-0.19%)
Feb 20, 2019 16.39 16.55 16.29 16.52 44,253,268 +0.13(+0.82%)
Feb 19, 2019 16.29 16.41 16.21 16.39 46,029,752 +0.09(+0.56%)
Feb 15, 2019 16.06 16.33 16.01 16.30 69,524,528 +0.36(+2.28%)
Feb 14, 2019 15.89 16.05 15.81 15.93 48,313,732 -0.03(-0.17%)
Feb 13, 2019 15.95 15.98 15.78 15.96 56,150,012 +0.02(+0.10%)
Feb 12, 2019 15.97 16.06 15.90 15.95 56,053,476 +0.05(+0.34%)
Feb 11, 2019 15.82 15.96 15.76 15.89 54,248,244 +0.09(+0.54%)
Feb 08, 2019 15.73 15.81 15.57 15.81 45,394,552 +0.05(+0.34%)
Feb 07, 2019 15.80 15.81 15.47 15.75 70,823,824 -0.06(-0.37%)
Feb 06, 2019 15.89 15.93 15.79 15.81 41,968,780 -0.04(-0.24%)
Feb 05, 2019 15.87 15.89 15.76 15.85 54,266,640 +0.01(+0.07%)
Feb 04, 2019 16.06 16.06 15.81 15.84 72,807,424 -0.21(-1.30%)
Feb 01, 2019 16.16 16.24 15.99 16.05 76,792,256 -0.03(-0.20%)
Jan 31, 2019 15.78 16.10 15.59 16.08 94,821,008 +0.37(+2.35%)
Jan 30, 2019 16.03 16.26 15.52 15.71 173,707,808 -0.71(-4.33%)
Jan 29, 2019 16.38 16.42 16.29 16.42 58,562,556 +0.02(+0.10%)
Jan 28, 2019 16.38 16.41 16.28 16.41 58,000,408 +0.01(+0.03%)
Jan 25, 2019 16.41 16.60 16.39 16.40 57,030,768 +0.03(+0.20%)
Jan 24, 2019 16.46 16.46 16.19 16.37 45,591,592 -0.16(-0.94%)
Jan 23, 2019 16.43 16.53 16.36 16.52 52,062,628 +0.17(+1.01%)
Jan 22, 2019 16.54 16.58 16.27 16.36 70,399,720 -0.20(-1.23%)
Jan 18, 2019 16.49 16.60 16.33 16.56 80,854,704 +0.17(+1.04%)
Jan 17, 2019 16.34 16.45 16.27 16.39 49,103,848 +0.04(+0.26%)
Jan 16, 2019 16.33 16.45 16.23 16.35 45,787,136 -0.02(-0.13%)
Jan 15, 2019 16.33 16.37 16.17 16.37 49,970,220 -0.01(-0.07%)
Jan 14, 2019 16.42 16.46 16.26 16.38 45,737,668 -0.13(-0.81%)
Jan 11, 2019 16.26 16.56 16.21 16.51 54,091,708 +0.25(+1.55%)
Jan 10, 2019 16.07 16.30 15.95 16.26 59,841,992 +0.16(+1.00%)
Jan 09, 2019 16.52 16.52 16.03 16.10 82,793,496 -0.36(-2.18%)
Jan 08, 2019 16.47 16.51 16.33 16.46 82,762,496 +0.21(+1.26%)
Jan 07, 2019 16.17 16.45 16.01 16.25 78,010,384 +0.29(+1.81%)
Jan 04, 2019 15.76 15.99 15.72 15.96 79,958,336 +0.40(+2.57%)
Jan 03, 2019 15.53 15.68 15.37 15.56 72,829,336 +0.02(+0.14%)
Jan 02, 2019 15.00 15.57 14.89 15.54 74,540,952 +0.53(+3.50%)
Dec 31, 2018 15.03 15.07 14.78 15.02 100,463,200 +0.04(+0.28%)
Dec 28, 2018 14.83 15.15 14.82 14.97 96,142,792 +0.16(+1.10%)
Dec 27, 2018 14.63 14.82 14.30 14.81 103,630,544 +0.04(+0.25%)
Dec 26, 2018 14.47 14.79 14.10 14.78 108,997,088 +0.38(+2.63%)
Dec 24, 2018 14.84 14.89 14.40 14.40 78,129,488 -0.50(-3.36%)
Dec 21, 2018 14.91 15.39 14.81 14.90 151,395,040 -0.18(-1.19%)
Dec 20, 2018 15.70 15.71 14.83 15.07 145,474,160 -0.62(-3.92%)
Dec 19, 2018 15.74 15.94 15.58 15.69 97,693,584 +0.04(+0.24%)
Dec 18, 2018 15.59 15.80 15.57 15.65 79,880,368 -0.06(-0.37%)
Dec 17, 2018 15.85 15.91 15.57 15.71 80,444,320 -0.19(-1.19%)
Dec 14, 2018 15.70 16.00 15.63 15.90 81,229,776 +0.16(+1.04%)
Dec 13, 2018 15.83 15.89 15.55 15.74 87,331,336 -0.13(-0.83%)
Dec 12, 2018 15.84 15.94 15.74 15.87 77,693,208 +0.24(+1.55%)
Dec 11, 2018 16.02 16.14 15.56 15.63 84,330,600 -0.11(-0.70%)
Dec 10, 2018 15.83 15.83 15.35 15.74 78,004,288 -0.12(-0.76%)
Dec 07, 2018 15.90 16.25 15.79 15.86 71,220,224 -0.21(-1.28%)
Dec 06, 2018 16.04 16.08 15.71 16.06 95,448,576 -0.11(-0.65%)
Dec 04, 2018 16.70 16.84 16.14 16.17 85,201,816 -0.52(-3.09%)
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.