Historical Data — 2018


DateOpenHighLowCloseVolume
2018
December 28, 20182.252.252.192.202,794,000
December 27, 20182.162.252.162.191,257,000
December 26, 20182.202.202.142.169,363,000
December 21, 20182.152.212.152.204,320,000
December 20, 20182.192.252.132.156,249,000
December 19, 20182.062.212.062.203,882,000
December 18, 20182.092.142.062.095,283,000
December 17, 20182.162.162.092.0911,739,000
December 14, 20182.182.252.162.16875,000
December 13, 20182.262.282.182.201,203,000
December 12, 20182.162.232.162.213,641,000
December 11, 20182.102.172.102.153,064,000
December 10, 20182.222.222.092.1013,047,000
December 07, 20182.292.292.222.235,672,000
December 06, 20182.392.402.302.304,973,000
December 05, 20182.362.412.322.365,656,000
December 04, 20182.272.432.262.347,755,000
December 03, 20182.312.332.252.268,573,000
November 29, 20182.322.332.212.2240,293,000
November 28, 20182.272.372.242.2822,340,000
November 27, 20182.142.242.102.2015,442,000
November 26, 20182.042.132.032.1110,962,000
November 23, 20181.982.031.982.039,413,000
November 22, 20181.982.051.931.978,689,000
November 21, 20181.991.991.921.942,475,000
November 20, 20182.042.051.891.9414,114,000
November 19, 20182.292.291.942.0421,454,000
November 16, 20182.372.372.292.304,184,000
November 15, 20182.372.372.332.341,283,000
November 14, 20182.382.382.352.372,297,000
November 13, 20182.362.402.312.3722,516,000
November 12, 20182.592.602.362.366,129,000
November 09, 20182.632.652.582.595,097,000
November 08, 20182.642.642.542.631,749,000
November 07, 20182.602.682.562.641,202,000
November 06, 20182.592.622.562.571,534,000
November 05, 20182.612.612.532.56916,000
October 31, 20182.572.602.542.54802,000
October 30, 20182.622.642.572.581,527,000
October 29, 20182.652.652.602.6014,458,000
October 26, 20182.602.642.592.64588,000
October 25, 20182.712.712.602.61755,000
October 24, 20182.712.742.662.72764,000
October 23, 20182.722.762.702.71877,000
October 22, 20182.722.732.682.71896,000
October 19, 20182.802.802.672.741,366,000
October 18, 20182.513.002.512.807,924,000
October 17, 20184.484.584.454.581,898,000
October 16, 20184.464.484.404.401,028,000
October 15, 20184.294.434.294.41734,000
October 12, 20184.254.354.244.31742,000
October 11, 20184.404.404.224.27534,000
October 10, 20184.274.474.274.42291,000
October 09, 20184.304.404.274.31611,000
October 08, 20184.304.364.214.33271,000
October 05, 20184.264.304.204.23355,000
October 04, 20184.304.314.254.26730,000
October 03, 20184.354.354.304.32298,000
October 02, 20184.304.394.304.35449,000
October 01, 20184.384.424.314.32630,000
September 28, 20184.404.404.374.38964,000
September 27, 20184.404.404.304.40301,000
September 26, 20184.554.594.414.43219,000
September 21, 20184.404.554.324.321,666,000
September 20, 20184.444.454.404.40450,000
September 19, 20184.494.504.454.46240,000
September 18, 20184.604.704.484.49341,000
September 17, 20184.624.654.454.60446,000
September 14, 20184.704.724.614.66442,000
September 13, 20184.404.804.404.791,144,000
September 12, 20184.504.584.414.431,913,000
September 11, 20184.864.864.474.482,181,000
September 10, 20184.934.944.804.86539,000
September 07, 20184.814.904.724.851,249,000
September 06, 20185.105.104.804.822,343,900
September 05, 20185.405.415.235.256,797,100
September 04, 20185.405.605.345.353,292,400
September 03, 20185.415.485.385.382,661,500
August 31, 20185.475.565.335.432,476,900
August 30, 20185.515.645.455.453,096,600
August 29, 20185.385.755.385.5014,094,300
August 28, 20184.725.304.725.3012,527,000
August 24, 20184.684.724.614.702,491,000
August 23, 20184.664.774.634.72980,000
August 22, 20184.654.754.594.66948,000
August 20, 20184.774.834.604.603,907,000
August 17, 20184.654.804.644.752,282,000
August 16, 20184.624.664.624.652,204,000
August 15, 20184.774.814.674.682,635,000
August 14, 20184.694.794.524.703,045,000
August 13, 20184.944.954.674.696,804,000
August 10, 20184.844.954.774.832,981,000
August 09, 20184.804.854.704.774,673,000
August 08, 20184.744.804.704.754,335,000
August 07, 20184.654.754.584.603,370,000
August 03, 20184.514.634.514.556,254,000
August 02, 20184.464.754.414.5010,083,000
August 01, 20184.344.544.334.404,273,000
July 31, 20184.404.404.354.351,923,000
July 30, 20184.394.504.394.40567,000
July 27, 20184.514.524.384.39286,000
July 26, 20184.394.524.364.451,454,000
July 25, 20184.304.444.294.38115,000
July 24, 20184.284.334.284.30593,000
July 23, 20184.494.494.334.4468,000
July 20, 20184.334.504.264.50397,000
July 19, 20184.454.454.334.33163,000
July 18, 20184.304.464.304.46197,000
July 17, 20184.344.354.304.30285,000
July 16, 20184.454.534.334.34677,000
July 13, 20184.404.434.394.439,917,000
July 12, 20184.304.424.304.392,416,000
July 11, 20184.214.454.214.306,418,000
July 10, 20184.174.234.164.204,567,000
July 09, 20184.304.304.164.201,811,000
July 06, 20184.394.394.264.272,746,000
July 05, 20184.524.524.374.372,352,000
July 04, 20184.594.594.524.53896,000
July 03, 20184.634.634.564.56767,000
July 02, 20184.634.704.624.65124,000
June 29, 20184.644.704.644.64261,000
June 28, 20184.614.674.614.67616,000
June 27, 20184.654.664.604.631,412,000
June 26, 20184.624.704.584.651,875,000
June 25, 20184.604.824.574.683,493,000
June 22, 20184.554.644.464.603,106,000
June 21, 20184.774.794.504.552,116,000
June 20, 20184.704.774.684.746,455,000
June 19, 20184.764.764.604.702,569,000
June 18, 20184.954.964.714.73694,300
June 14, 20184.955.024.955.011,003,000
June 13, 20184.955.004.824.88404,000
June 11, 20185.055.054.924.9544,800
June 08, 20185.055.054.895.03737,000
June 07, 20185.005.044.984.98788,000
June 06, 20184.784.984.784.97848,000
June 05, 20184.744.784.744.76930,000
June 04, 20184.824.824.744.741,245,000
June 01, 20184.884.964.804.822,496,000
May 31, 20184.754.924.744.922,215,000
May 30, 20184.804.804.754.75892,000
May 29, 20184.794.854.754.801,199,000
May 28, 20184.844.844.804.801,909,000
May 25, 20184.754.854.734.852,029,000
May 24, 20184.904.904.744.752,848,000
May 23, 20184.904.904.864.881,613,000
May 22, 20184.995.024.844.891,582,000
May 21, 20184.945.024.844.942,245,000
May 18, 20185.065.094.944.943,081,400
May 17, 20185.075.085.045.071,040,700
May 16, 20185.115.115.075.07716,000
May 15, 20185.125.195.095.10679,500
May 11, 20185.155.155.105.101,145,300
May 10, 20185.145.155.075.091,104,200
May 09, 20185.205.205.125.14482,500
May 08, 20185.195.215.095.19674,900
May 07, 20185.265.265.095.091,258,600
May 04, 20185.405.405.165.21965,200
May 03, 20185.405.445.275.28610,000
May 02, 20185.225.405.225.376,608,600
April 30, 20185.155.355.155.203,992,600
April 27, 20185.195.225.045.152,884,800
April 26, 20185.335.335.075.074,207,100
April 25, 20185.515.555.275.335,105,100
April 24, 20185.835.845.475.556,148,600
April 23, 20186.186.205.865.863,204,900
April 20, 20186.306.346.126.183,073,400
April 19, 20186.226.456.136.2011,910,800
April 18, 20186.006.045.986.001,714,400
April 17, 20186.006.155.915.932,174,100
April 16, 20185.986.055.975.99845,200
April 13, 20186.026.055.985.991,427,400
April 12, 20185.996.095.986.02512,400
April 11, 20185.905.995.905.95212,700
April 10, 20186.006.005.865.861,409,400
April 06, 20186.076.075.995.99224,200
April 05, 20186.056.125.996.01971,800
April 04, 20186.196.206.056.09656,300
April 03, 20186.096.186.056.11620,000
April 02, 20186.106.146.066.11233,400
March 28, 20186.106.136.006.10181,800
March 27, 20185.896.125.896.11590,200
March 26, 20185.915.935.875.89522,400
March 23, 20186.006.005.895.901,127,400
March 22, 20185.946.195.946.001,417,400
March 21, 20186.066.085.905.9031,813,017
March 20, 20186.206.205.996.02230,520,131
March 19, 20186.256.306.166.205,025,599
March 16, 20186.406.456.156.2015,581,308
March 15, 20186.466.506.336.389,710,969
March 14, 20186.296.606.266.4022,984,609
March 13, 20186.416.476.256.298,184,078
March 12, 20186.296.486.236.4525,196,703
March 09, 20186.056.216.026.1618,950,873
March 08, 20186.056.096.026.093,266,101
March 07, 20186.106.135.996.0513,980,910
March 06, 20186.036.165.986.0112,744,600
March 05, 20186.186.185.995.9932,042,333
March 02, 20186.166.286.136.184,058,116
March 01, 20186.296.296.166.166,764,537
February 28, 20186.386.386.236.272,334,803
February 27, 20186.116.406.116.295,993,426
February 26, 20186.146.216.106.108,821,045
February 23, 20186.196.196.126.195,390,506
February 22, 20186.276.356.166.1911,843,260
February 21, 20186.356.416.256.2513,232,489
February 20, 20186.386.406.316.3817,299,301
February 19, 20186.406.486.316.409,162,879
February 15, 20186.486.486.326.409,516,996
February 14, 20186.406.416.326.408,160,927
February 13, 20186.316.456.316.4029,696,930
February 12, 20186.356.416.296.319,564,741
February 09, 20186.546.546.306.429,893,600
February 08, 20186.506.516.336.5029,172,063
February 07, 20186.456.606.456.5210,579,620
February 06, 20186.526.526.366.392,661,500
February 05, 20186.796.796.556.572,419,500
February 02, 20186.706.926.656.897,074,100
February 01, 20186.656.676.576.571,353,600
January 31, 20186.606.616.576.591,925,300
January 30, 20186.956.956.586.6010,368,700
January 29, 20186.557.026.556.799,721,000
January 26, 20186.716.816.506.526,040,200
January 25, 20186.286.826.236.6413,393,800
January 24, 20186.226.266.026.026,643,100
January 23, 20186.386.386.196.204,991,800
January 22, 20186.506.576.396.402,203,300
January 19, 20186.516.656.486.502,648,400
January 18, 20186.576.616.506.57339,400
January 17, 20186.606.646.506.542,192,200
January 16, 20186.666.706.596.603,759,300
January 15, 20186.596.716.586.661,159,000
January 12, 20186.716.796.586.591,858,000
January 11, 20186.756.796.646.707,818,700
January 10, 20186.696.836.636.702,964,800
January 09, 20186.506.736.506.683,154,800
January 08, 20186.586.656.456.501,425,700
January 05, 20186.506.656.446.591,495,600
January 04, 20186.616.626.456.491,695,800
January 03, 20186.336.706.336.604,957,900