Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.39 13.62 12.81 13.42 1,256,500 +0.15(+1.13%)
Dec 28, 2018 13.24 13.63 12.54 13.27 872,900 +0.08(+0.61%)
Dec 27, 2018 13.03 13.25 12.27 13.19 892,549 -0.07(-0.53%)
Dec 26, 2018 12.97 13.30 12.61 13.26 1,099,967 +0.64(+5.07%)
Dec 24, 2018 12.20 12.76 11.83 12.62 1,003,200 +0.35(+2.85%)
Dec 21, 2018 12.97 12.97 11.80 12.27 5,041,100 -0.78(-5.98%)
Dec 20, 2018 13.09 13.56 12.51 13.05 1,324,643 -0.19(-1.44%)
Dec 19, 2018 13.61 13.86 13.10 13.24 1,396,377 -0.44(-3.22%)
Dec 18, 2018 13.78 13.90 13.52 13.68 1,039,265 +0.10(+0.74%)
Dec 17, 2018 14.05 14.06 13.43 13.58 1,410,850 -0.57(-4.03%)
Dec 14, 2018 14.18 14.86 13.84 14.15 940,100 -0.23(-1.60%)
Dec 13, 2018 15.23 15.24 14.23 14.38 1,547,081 -0.95(-6.20%)
Dec 12, 2018 14.59 15.51 14.57 15.33 1,546,014 +0.83(+5.72%)
Dec 11, 2018 15.06 15.10 14.30 14.50 1,268,569 -0.72(-4.73%)
Dec 10, 2018 14.94 15.38 14.00 15.22 1,029,863 +0.28(+1.87%)
Dec 07, 2018 15.39 15.44 14.71 14.94 596,600 -0.48(-3.11%)
Dec 06, 2018 15.00 15.45 14.54 15.42 1,061,618 -0.01(-0.06%)
Dec 04, 2018 16.38 16.39 15.31 15.43 2,056,200 -1.27(-7.60%)
Dec 03, 2018 16.46 16.76 16.27 16.70 703,695 +0.41(+2.52%)
Nov 30, 2018 16.38 16.45 15.97 16.29 550,500 -0.02(-0.12%)
Nov 29, 2018 16.50 17.00 15.36 16.31 918,524 -0.45(-2.68%)
Nov 28, 2018 16.77 16.97 16.50 16.76 452,141 +0.13(+0.78%)
Nov 27, 2018 16.55 16.93 16.32 16.63 358,419 -0.10(-0.60%)
Nov 26, 2018 17.20 17.20 16.14 16.73 456,972 -0.19(-1.12%)
Nov 23, 2018 16.40 17.25 16.40 16.92 281,900 +0.52(+3.17%)
Nov 21, 2018 16.40 16.40 16.40 0 -0.34(-2.03%)
Nov 20, 2018 16.67 16.85 16.05 16.74 750,819 +0.42(+2.57%)
Nov 19, 2018 17.53 17.53 16.16 16.32 768,862 -1.32(-7.48%)
Nov 16, 2018 16.77 17.66 16.33 17.64 961,800 +0.79(+4.69%)
Nov 15, 2018 16.20 16.85 15.82 16.85 504,212 +0.47(+2.87%)
Nov 14, 2018 16.17 16.50 16.01 16.38 453,532 +0.41(+2.57%)
Nov 13, 2018 16.00 16.49 15.84 15.97 339,046 +0.08(+0.50%)
Nov 12, 2018 15.70 16.20 15.20 15.89 604,150 +0.19(+1.21%)
Nov 09, 2018 16.61 16.97 15.42 15.70 689,800 -1.05(-6.27%)
Nov 08, 2018 16.09 17.02 16.00 16.75 578,423 -0.15(-0.89%)
Nov 07, 2018 16.51 17.25 16.51 16.90 769,266 +0.45(+2.74%)
Nov 06, 2018 16.27 16.92 16.26 16.45 952,123 +0.13(+0.80%)
Nov 05, 2018 16.31 16.48 15.93 16.32 516,891 +0.00(+0.00%)
Nov 02, 2018 16.85 16.96 16.30 16.32 522,800 -0.43(-2.57%)
Nov 01, 2018 16.61 16.80 15.94 16.75 784,206 +0.28(+1.70%)
Oct 31, 2018 15.82 16.84 15.45 16.47 1,836,194 -0.37(-2.20%)
Oct 30, 2018 16.16 17.42 16.01 16.84 706,208 +0.58(+3.57%)
Oct 29, 2018 16.81 17.01 16.03 16.26 687,798 +0.00(+0.00%)
Oct 26, 2018 16.50 17.01 16.02 16.26 969,100 -1.87(-10.31%)
Oct 25, 2018 17.78 19.78 17.78 18.13 746,983 +0.60(+3.42%)
Oct 24, 2018 19.00 19.21 17.50 17.53 504,381 -1.38(-7.30%)
Oct 23, 2018 17.91 19.00 17.58 18.91 318,986 +0.55(+3.00%)
Oct 22, 2018 18.93 19.12 17.52 18.36 305,492 +0.04(+0.22%)
Oct 19, 2018 19.18 19.30 17.73 18.32 1,568,400 -0.66(-3.48%)
Oct 18, 2018 18.97 19.17 18.12 18.98 610,661 +0.04(+0.21%)
Oct 17, 2018 19.15 19.68 18.65 18.94 558,138 -0.19(-0.99%)
Oct 16, 2018 18.16 19.86 17.96 19.13 642,195 +1.20(+6.69%)
Oct 15, 2018 17.90 18.45 17.33 17.93 529,278 +0.11(+0.62%)
Oct 12, 2018 18.00 18.60 17.65 17.82 1,050,400 +0.66(+3.85%)
Oct 11, 2018 16.62 18.22 16.54 17.16 1,003,767 +0.65(+3.94%)
Oct 10, 2018 18.50 18.50 16.33 16.51 695,916 -1.70(-9.34%)
Oct 09, 2018 18.98 19.15 17.78 18.21 905,489 -1.03(-5.35%)
Oct 08, 2018 20.15 20.15 18.30 19.24 637,269 -0.08(-0.41%)
Oct 05, 2018 19.00 19.75 18.75 19.32 670,400 +0.32(+1.68%)
Oct 04, 2018 20.31 20.50 18.65 19.00 678,703 -1.47(-7.18%)
Oct 03, 2018 19.81 21.15 19.30 20.47 503,935 +0.89(+4.55%)
Oct 02, 2018 21.01 21.01 19.30 19.58 609,409 -1.41(-6.72%)
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.