Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.23 16.03 15.20 16.02 614,894 +0.78(+5.15%)
Jan 30, 2019 15.19 15.24 14.69 15.23 630,834 +0.06(+0.39%)
Jan 29, 2019 15.19 15.61 14.26 15.17 1,485,034 -0.65(-4.11%)
Jan 28, 2019 15.79 16.00 15.61 15.82 512,191 -0.01(-0.05%)
Jan 25, 2019 15.68 15.89 15.59 15.83 303,008 +0.24(+1.52%)
Jan 24, 2019 15.56 15.81 15.44 15.59 253,709 +0.03(+0.22%)
Jan 23, 2019 15.56 15.69 15.40 15.56 222,784 +0.01(+0.05%)
Jan 22, 2019 15.65 15.75 15.42 15.55 307,801 -0.20(-1.29%)
Jan 18, 2019 15.78 15.93 15.50 15.76 343,536 +0.01(+0.05%)
Jan 17, 2019 15.54 15.79 15.54 15.75 321,127 +0.13(+0.81%)
Jan 16, 2019 15.27 15.75 15.24 15.62 288,127 +0.28(+1.81%)
Jan 15, 2019 15.58 15.58 15.13 15.34 253,843 -0.27(-1.73%)
Jan 14, 2019 15.33 15.89 15.33 15.61 296,674 +0.19(+1.20%)
Jan 11, 2019 15.57 15.63 15.33 15.43 433,952 -0.30(-1.88%)
Jan 10, 2019 15.67 15.76 15.30 15.72 300,229 -0.08(-0.53%)
Jan 09, 2019 15.55 15.84 15.40 15.81 376,090 +0.27(+1.74%)
Jan 08, 2019 15.59 15.73 15.36 15.54 655,278 +0.13(+0.82%)
Jan 07, 2019 14.91 15.69 14.88 15.41 656,212 +0.53(+3.57%)
Jan 04, 2019 14.31 15.01 14.31 14.88 498,337 +0.61(+4.28%)
Jan 03, 2019 14.08 14.53 13.94 14.27 431,172 +0.10(+0.73%)
Jan 02, 2019 13.78 14.37 13.78 14.16 474,278 +0.22(+1.59%)
Dec 31, 2018 14.22 14.40 13.78 13.94 428,822 -0.28(-1.95%)
Dec 28, 2018 14.18 14.42 14.00 14.22 433,490 +0.01(+0.06%)
Dec 27, 2018 13.90 14.22 13.76 14.21 456,078 +0.06(+0.39%)
Dec 26, 2018 13.89 14.20 13.59 14.16 535,003 +0.30(+2.17%)
Dec 24, 2018 14.11 14.27 13.78 13.86 340,888 -0.25(-1.80%)
Dec 21, 2018 14.35 14.74 14.03 14.11 972,073 -0.23(-1.60%)
Dec 20, 2018 14.32 14.70 14.20 14.34 343,534 -0.12(-0.82%)
Dec 19, 2018 15.02 15.14 14.38 14.46 276,545 -0.53(-3.54%)
Dec 18, 2018 14.95 15.26 14.85 14.99 354,328 +0.06(+0.37%)
Dec 17, 2018 14.74 15.21 14.59 14.93 568,844 +0.15(+1.02%)
Dec 14, 2018 14.91 15.32 14.77 14.78 410,529 -0.31(-2.05%)
Dec 13, 2018 15.49 15.61 15.04 15.09 306,869 -0.40(-2.61%)
Dec 12, 2018 15.53 15.77 15.36 15.50 292,194 +0.06(+0.41%)
Dec 11, 2018 15.54 15.73 15.34 15.43 176,001 +0.06(+0.41%)
Dec 10, 2018 15.61 15.69 15.27 15.37 276,501 -0.24(-1.52%)
Dec 07, 2018 15.91 16.12 15.55 15.61 190,629 -0.31(-1.94%)
Dec 06, 2018 15.55 15.93 15.26 15.92 395,298 +0.23(+1.46%)
Dec 04, 2018 16.49 16.57 15.58 15.69 473,736 -0.81(-4.90%)
Dec 03, 2018 16.64 16.80 16.38 16.49 578,690 +0.02(+0.14%)
Nov 30, 2018 16.39 16.56 16.33 16.47 243,743 +0.04(+0.24%)
Nov 29, 2018 16.53 16.56 16.20 16.43 240,694 -0.11(-0.67%)
Nov 28, 2018 16.21 16.57 15.90 16.54 293,474 +0.34(+2.10%)
Nov 27, 2018 16.19 16.34 15.90 16.20 323,754 -0.10(-0.58%)
Nov 26, 2018 16.39 16.57 15.93 16.30 534,688 +0.07(+0.44%)
Nov 23, 2018 16.07 16.70 16.07 16.23 351,990 +0.08(+0.49%)
Nov 21, 2018 16.15 16.15 16.15 0 +0.63(+4.03%)
Nov 20, 2018 15.31 15.88 15.26 15.52 545,467 +0.24(+1.56%)
Nov 19, 2018 15.53 15.69 15.17 15.28 427,342 -0.23(-1.48%)
Nov 16, 2018 15.02 15.61 14.96 15.51 433,616 +0.36(+2.35%)
Nov 15, 2018 15.25 15.26 14.69 15.16 442,994 -0.17(-1.09%)
Nov 14, 2018 15.69 15.81 15.31 15.32 600,205 -0.29(-1.88%)
Nov 13, 2018 15.42 15.69 15.31 15.61 377,197 +0.26(+1.70%)
Nov 12, 2018 15.67 15.76 15.31 15.35 247,913 -0.35(-2.22%)
Nov 09, 2018 15.59 15.78 15.46 15.70 426,173 +0.06(+0.35%)
Nov 08, 2018 15.65 15.84 15.50 15.65 314,315 -0.03(-0.20%)
Nov 07, 2018 15.45 15.93 15.16 15.68 476,575 +0.22(+1.44%)
Nov 06, 2018 15.02 15.52 14.99 15.46 548,542 +0.36(+2.42%)
Nov 05, 2018 15.64 15.79 15.04 15.09 884,396 -0.59(-3.79%)
Nov 02, 2018 15.66 15.95 15.44 15.69 406,113 +0.09(+0.56%)
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.