Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 13.18 13.45 12.88 13.37 644,923 -0.05(-0.37%)
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%)
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.