Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.