Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.94 15.25 14.71 14.79 1,865,626 -0.17(-1.14%)
Jan 30, 2019 14.63 14.96 14.15 14.96 2,621,261 +0.39(+2.68%)
Jan 29, 2019 14.09 15.01 14.00 14.57 4,009,171 +0.25(+1.75%)
Jan 28, 2019 14.18 14.50 13.70 14.32 3,198,487 -0.21(-1.45%)
Jan 25, 2019 14.30 14.57 13.76 14.53 3,927,500 +0.37(+2.61%)
Jan 24, 2019 13.09 14.18 12.75 14.16 4,938,986 +1.04(+7.93%)
Jan 23, 2019 13.35 13.65 12.78 13.12 5,818,165 -0.14(-1.06%)
Jan 22, 2019 12.87 13.26 12.32 13.26 8,767,907 -0.05(-0.38%)
Jan 18, 2019 11.87 13.56 11.55 13.31 32,501,700 -4.78(-26.42%)
Jan 17, 2019 17.80 18.61 17.65 18.09 3,837,379 +0.26(+1.46%)
Jan 16, 2019 18.25 18.51 17.82 17.83 2,521,694 -0.19(-1.05%)
Jan 15, 2019 17.56 18.19 17.46 18.02 2,772,731 +0.52(+2.97%)
Jan 14, 2019 17.64 18.02 17.29 17.50 3,105,015 -0.41(-2.29%)
Jan 11, 2019 17.72 18.19 17.13 17.91 2,257,300 +0.14(+0.79%)
Jan 10, 2019 17.03 18.05 16.09 17.77 3,543,231 +0.53(+3.07%)
Jan 09, 2019 17.49 17.80 16.77 17.24 2,981,031 -0.25(-1.43%)
Jan 08, 2019 16.47 17.74 16.36 17.49 4,122,548 +1.34(+8.30%)
Jan 07, 2019 15.74 16.54 15.65 16.15 3,694,977 +0.51(+3.26%)
Jan 04, 2019 15.05 15.75 15.00 15.64 2,569,600 +0.79(+5.32%)
Jan 03, 2019 14.93 15.60 14.54 14.85 2,834,564 -0.13(-0.87%)
Jan 02, 2019 14.10 15.24 13.68 14.98 2,452,279 +0.71(+4.98%)
Dec 31, 2018 15.09 15.19 14.11 14.27 2,518,200 -0.73(-4.87%)
Dec 28, 2018 16.50 16.51 14.87 15.00 2,233,300 -0.20(-1.32%)
Dec 27, 2018 16.44 16.88 13.88 15.20 2,504,195 -1.58(-9.42%)
Dec 26, 2018 15.00 16.84 15.00 16.78 3,035,432 +2.00(+13.53%)
Dec 24, 2018 14.67 15.14 14.08 14.78 1,773,900 -0.26(-1.73%)
Dec 21, 2018 14.51 15.75 14.51 15.04 6,999,300 +0.87(+6.14%)
Dec 20, 2018 13.50 14.89 12.86 14.17 14,336,356 -3.47(-19.67%)
Dec 19, 2018 18.10 18.73 17.36 17.64 1,910,804 -0.38(-2.11%)
Dec 18, 2018 18.08 18.34 17.58 18.02 1,303,487 +0.16(+0.90%)
Dec 17, 2018 18.54 18.90 17.82 17.86 1,492,854 -0.87(-4.64%)
Dec 14, 2018 18.86 19.41 18.60 18.73 1,150,400 -0.37(-1.94%)
Dec 13, 2018 19.64 19.94 18.92 19.10 2,196,189 -0.37(-1.90%)
Dec 12, 2018 18.98 19.80 18.78 19.47 1,592,268 +0.62(+3.29%)
Dec 11, 2018 19.08 19.48 18.59 18.85 997,154 +0.01(+0.05%)
Dec 10, 2018 17.57 19.21 17.40 18.84 2,097,034 +1.27(+7.23%)
Dec 07, 2018 18.93 19.23 17.54 17.57 2,314,800 -1.41(-7.43%)
Dec 06, 2018 18.53 19.20 18.26 18.98 1,840,721 +0.16(+0.85%)
Dec 04, 2018 20.60 21.13 18.71 18.82 2,225,900 -1.77(-8.60%)
Dec 03, 2018 20.60 21.23 20.11 20.59 2,286,225 +0.50(+2.49%)
Nov 30, 2018 18.86 20.14 18.86 20.09 3,388,000 +1.14(+6.02%)
Nov 29, 2018 18.53 19.02 18.31 18.95 1,419,047 +0.29(+1.55%)
Nov 28, 2018 17.55 18.68 17.28 18.66 1,582,163 +1.20(+6.87%)
Nov 27, 2018 17.57 17.80 16.80 17.46 3,137,856 -0.44(-2.46%)
Nov 26, 2018 18.62 18.80 17.15 17.90 2,851,909 -0.56(-3.03%)
Nov 23, 2018 18.58 18.92 18.35 18.46 699,500 -0.24(-1.28%)
Nov 21, 2018 18.70 18.70 18.70 0 -0.01(-0.05%)
Nov 20, 2018 18.19 19.30 17.82 18.71 1,725,881 +0.22(+1.19%)
Nov 19, 2018 19.30 19.66 18.32 18.49 1,450,532 -0.94(-4.84%)
Nov 16, 2018 18.80 19.69 18.30 19.43 2,580,700 +0.52(+2.75%)
Nov 15, 2018 18.27 18.98 17.76 18.91 1,905,742 +0.47(+2.55%)
Nov 14, 2018 19.00 19.21 17.26 18.44 4,001,271 -0.38(-2.02%)
Nov 13, 2018 20.73 20.90 18.75 18.82 3,099,296 -1.65(-8.06%)
Nov 12, 2018 21.48 21.53 20.02 20.47 1,925,078 -1.00(-4.64%)
Nov 09, 2018 21.90 23.08 21.32 21.46 2,299,100 -0.55(-2.52%)
Nov 08, 2018 23.75 23.75 21.63 22.02 5,314,822 -2.22(-9.16%)
Nov 07, 2018 23.81 24.87 23.77 24.24 1,605,496 +0.52(+2.19%)
Nov 06, 2018 24.47 24.58 23.64 23.72 1,865,634 -0.79(-3.22%)
Nov 05, 2018 24.98 24.99 24.00 24.51 1,591,211 -0.01(-0.04%)
Nov 02, 2018 24.22 24.90 23.78 24.52 1,666,400 +0.49(+2.04%)
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.