Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.29 14.38 13.61 13.95 769,500 -0.31(-2.17%)
Mar 28, 2019 13.95 14.41 13.81 14.26 1,612,687 +0.38(+2.74%)
Mar 27, 2019 13.82 14.15 13.65 13.88 652,426 +0.04(+0.29%)
Mar 26, 2019 14.06 14.12 13.67 13.84 457,767 +0.02(+0.14%)
Mar 25, 2019 13.91 13.98 13.62 13.82 460,191 -0.17(-1.22%)
Mar 22, 2019 14.61 14.64 13.78 13.99 808,600 -0.78(-5.28%)
Mar 21, 2019 14.51 14.84 14.40 14.77 1,103,831 +0.21(+1.44%)
Mar 20, 2019 14.63 14.81 14.36 14.56 1,090,804 -0.09(-0.61%)
Mar 19, 2019 14.54 14.69 14.40 14.65 1,079,996 +0.19(+1.31%)
Mar 18, 2019 13.91 14.77 13.91 14.46 2,219,974 +0.69(+5.01%)
Mar 15, 2019 14.18 14.25 13.65 13.77 2,595,700 -0.42(-2.96%)
Mar 14, 2019 14.39 14.52 14.09 14.19 1,028,336 -0.22(-1.53%)
Mar 13, 2019 14.50 14.58 14.15 14.41 1,061,584 -0.02(-0.14%)
Mar 12, 2019 14.46 14.73 14.09 14.43 969,366 -0.04(-0.28%)
Mar 11, 2019 14.00 14.63 13.90 14.47 1,435,584 +0.53(+3.80%)
Mar 08, 2019 14.11 14.24 13.65 13.94 768,600 -0.32(-2.24%)
Mar 07, 2019 13.70 14.27 13.36 14.26 1,374,086 +0.58(+4.24%)
Mar 06, 2019 13.22 13.90 13.08 13.68 1,517,397 +0.45(+3.40%)
Mar 05, 2019 13.00 13.40 13.00 13.23 1,149,840 +0.28(+2.16%)
Mar 04, 2019 13.11 13.25 12.82 12.95 1,105,650 -0.20(-1.52%)
Mar 01, 2019 13.12 13.28 12.90 13.15 1,070,100 +0.06(+0.46%)
Feb 28, 2019 13.25 13.35 12.80 13.09 1,543,052 -0.26(-1.95%)
Feb 27, 2019 12.87 13.54 12.81 13.35 1,828,629 +0.51(+3.97%)
Feb 26, 2019 12.70 12.89 12.17 12.84 2,044,419 -0.03(-0.23%)
Feb 25, 2019 12.57 13.10 12.45 12.87 2,374,206 +0.28(+2.22%)
Feb 22, 2019 12.50 12.67 12.00 12.59 4,023,700 +0.03(+0.24%)
Feb 21, 2019 13.15 13.50 12.50 12.56 9,520,225 -3.90(-23.69%)
Feb 20, 2019 16.49 17.12 16.21 16.46 2,755,183 +0.12(+0.73%)
Feb 19, 2019 15.49 16.62 15.45 16.34 2,291,176 +0.85(+5.49%)
Feb 15, 2019 15.50 15.62 15.21 15.49 481,700 +0.05(+0.32%)
Feb 14, 2019 15.38 15.70 15.26 15.44 917,833 +0.03(+0.19%)
Feb 13, 2019 15.50 15.58 15.00 15.41 750,462 -0.08(-0.52%)
Feb 12, 2019 15.14 15.51 14.90 15.49 1,408,383 +0.38(+2.51%)
Feb 11, 2019 15.52 15.62 15.04 15.11 596,631 -0.38(-2.45%)
Feb 08, 2019 15.19 15.50 14.85 15.49 418,400 +0.22(+1.44%)
Feb 07, 2019 15.75 15.75 14.90 15.27 552,043 -0.54(-3.42%)
Feb 06, 2019 15.61 15.89 15.16 15.81 1,127,251 -0.08(-0.50%)
Feb 05, 2019 15.93 16.00 15.65 15.89 592,513 -0.03(-0.19%)
Feb 04, 2019 15.58 16.00 15.33 15.92 990,294 +0.41(+2.64%)
Feb 01, 2019 15.50 15.55 15.28 15.51 718,900 +0.02(+0.13%)
Jan 31, 2019 15.22 15.51 14.77 15.49 1,244,859 +0.29(+1.91%)
Jan 30, 2019 15.65 15.71 15.05 15.20 823,804 -0.16(-1.04%)
Jan 29, 2019 15.00 15.57 14.89 15.36 2,482,672 +1.06(+7.41%)
Jan 28, 2019 14.09 14.55 13.76 14.30 964,117 +0.01(+0.07%)
Jan 25, 2019 13.91 14.43 13.79 14.29 1,161,000 +0.42(+3.03%)
Jan 24, 2019 13.29 13.90 13.00 13.87 853,888 +0.58(+4.36%)
Jan 23, 2019 13.35 13.44 12.89 13.29 452,017 +0.05(+0.38%)
Jan 22, 2019 13.95 14.00 13.13 13.24 886,792 -1.06(-7.41%)
Jan 18, 2019 14.41 14.58 13.99 14.30 863,900 -0.06(-0.42%)
Jan 17, 2019 13.75 14.46 13.64 14.36 587,960 +0.48(+3.46%)
Jan 16, 2019 14.12 14.34 13.74 13.88 573,202 -0.32(-2.25%)
Jan 15, 2019 13.72 14.33 13.61 14.20 564,736 +0.50(+3.65%)
Jan 14, 2019 13.70 13.80 13.47 13.70 357,195 -0.12(-0.87%)
Jan 11, 2019 14.00 14.08 13.53 13.82 316,800 -0.29(-2.06%)
Jan 10, 2019 13.95 14.21 13.68 14.11 462,814 -0.01(-0.07%)
Jan 09, 2019 14.06 14.34 13.78 14.12 652,738 +0.07(+0.50%)
Jan 08, 2019 13.65 14.10 13.48 14.05 457,407 +0.43(+3.16%)
Jan 07, 2019 13.23 13.68 12.91 13.62 545,007 +0.33(+2.48%)
Jan 04, 2019 13.16 13.44 12.76 13.29 495,900 +0.61(+4.81%)
Jan 03, 2019 13.20 13.29 12.50 12.68 517,348 -0.69(-5.16%)
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.