Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.87 14.55 13.83 14.08 1,557,193 +0.08(+0.57%)
Jan 30, 2019 14.10 14.23 13.77 14.00 1,239,707 +0.14(+1.01%)
Jan 29, 2019 14.02 14.14 13.43 13.86 1,334,462 -0.12(-0.86%)
Jan 28, 2019 14.70 14.70 13.72 13.98 1,093,073 -0.81(-5.48%)
Jan 25, 2019 14.55 15.09 14.43 14.79 1,541,400 +0.36(+2.49%)
Jan 24, 2019 14.44 14.65 13.76 14.43 1,391,351 +0.03(+0.21%)
Jan 23, 2019 14.84 15.25 14.36 14.40 1,344,441 -0.33(-2.24%)
Jan 22, 2019 14.80 15.42 14.50 14.73 1,639,016 -0.21(-1.41%)
Jan 18, 2019 14.44 15.12 14.44 14.94 1,012,600 +0.62(+4.33%)
Jan 17, 2019 14.27 14.81 14.24 14.32 952,409 +0.02(+0.14%)
Jan 16, 2019 14.39 15.15 14.12 14.30 1,578,227 +0.00(+0.00%)
Jan 15, 2019 13.65 14.59 13.47 14.30 1,185,105 +0.65(+4.76%)
Jan 14, 2019 14.09 14.13 13.64 13.65 911,560 -0.44(-3.12%)
Jan 11, 2019 14.05 14.19 13.66 14.09 677,900 -0.16(-1.12%)
Jan 10, 2019 14.01 14.50 13.75 14.25 1,855,864 +0.14(+0.99%)
Jan 09, 2019 13.18 14.24 13.02 14.11 1,080,042 +1.04(+7.96%)
Jan 08, 2019 13.84 14.14 12.90 13.07 1,432,528 -0.53(-3.90%)
Jan 07, 2019 12.62 13.98 12.20 13.60 2,257,262 +1.92(+16.44%)
Jan 04, 2019 11.02 11.69 10.85 11.68 981,500 +1.03(+9.67%)
Jan 03, 2019 11.15 11.28 10.27 10.65 863,348 -0.66(-5.84%)
Jan 02, 2019 10.76 11.32 10.51 11.31 835,572 +0.25(+2.26%)
Dec 31, 2018 10.30 11.14 10.29 11.06 1,072,200 +0.88(+8.64%)
Dec 28, 2018 10.04 10.47 9.840 10.18 636,700 +0.17(+1.70%)
Dec 27, 2018 10.01 10.09 9.390 10.01 916,064 -0.18(-1.77%)
Dec 26, 2018 9.250 10.19 9.230 10.19 1,207,525 +0.93(+10.04%)
Dec 24, 2018 9.450 9.720 9.040 9.260 742,800 -0.28(-2.94%)
Dec 21, 2018 10.47 10.63 9.440 9.540 3,090,400 -1.04(-9.83%)
Dec 20, 2018 11.56 11.74 10.43 10.58 1,238,427 -1.06(-9.11%)
Dec 19, 2018 11.49 12.18 11.40 11.64 1,730,149 +0.40(+3.56%)
Dec 18, 2018 11.13 11.60 11.08 11.24 959,528 +0.24(+2.18%)
Dec 17, 2018 11.90 12.00 10.90 11.00 978,167 -1.04(-8.64%)
Dec 14, 2018 12.35 12.65 11.88 12.04 644,100 -0.43(-3.45%)
Dec 13, 2018 12.64 12.90 12.33 12.47 458,885 -0.13(-1.03%)
Dec 12, 2018 12.70 12.92 12.42 12.60 484,959 +0.15(+1.20%)
Dec 11, 2018 12.65 12.96 12.24 12.45 459,097 +0.02(+0.16%)
Dec 10, 2018 12.50 12.81 12.23 12.43 759,382 +0.08(+0.65%)
Dec 07, 2018 13.21 13.59 12.23 12.35 858,300 -1.00(-7.49%)
Dec 06, 2018 12.82 13.47 12.61 13.35 747,771 +0.13(+0.98%)
Dec 04, 2018 14.33 14.71 13.07 13.22 839,200 -1.25(-8.64%)
Dec 03, 2018 14.55 14.70 14.20 14.47 973,023 +0.54(+3.88%)
Nov 30, 2018 13.74 14.08 13.48 13.93 951,200 +0.13(+0.94%)
Nov 29, 2018 14.02 14.62 13.76 13.80 843,812 -0.20(-1.43%)
Nov 28, 2018 13.47 14.09 13.06 14.00 958,259 +0.61(+4.56%)
Nov 27, 2018 13.44 13.96 13.26 13.39 678,390 -0.14(-1.03%)
Nov 26, 2018 13.20 13.57 12.79 13.53 793,880 +0.46(+3.52%)
Nov 23, 2018 12.47 13.58 12.47 13.07 759,700 +0.50(+3.98%)
Nov 21, 2018 12.57 12.57 12.57 0 +0.46(+3.80%)
Nov 20, 2018 12.50 12.62 11.73 12.11 1,189,224 -0.67(-5.24%)
Nov 19, 2018 13.09 13.40 12.51 12.78 637,249 -0.46(-3.47%)
Nov 16, 2018 12.84 13.36 12.55 13.24 1,013,400 +0.34(+2.64%)
Nov 15, 2018 12.19 12.95 12.07 12.90 660,775 +0.79(+6.52%)
Nov 14, 2018 12.37 12.71 11.98 12.11 1,049,517 -0.13(-1.06%)
Nov 13, 2018 13.24 13.54 12.21 12.24 1,143,666 -1.04(-7.83%)
Nov 12, 2018 13.06 13.75 12.35 13.28 1,101,137 +0.27(+2.08%)
Nov 09, 2018 12.67 14.00 12.65 13.01 1,857,300 +0.18(+1.40%)
Nov 08, 2018 14.99 16.07 12.21 12.83 3,232,419 -1.63(-11.27%)
Nov 07, 2018 14.49 15.39 14.27 14.46 2,371,070 +0.12(+0.84%)
Nov 06, 2018 14.36 14.92 13.95 14.34 909,968 +0.01(+0.07%)
Nov 05, 2018 14.66 14.66 13.82 14.33 728,369 -0.25(-1.71%)
Nov 02, 2018 14.65 15.36 14.08 14.58 819,300 +0.31(+2.17%)
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.