Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.06 15.31 15.06 15.30 497,916 +0.25(+1.66%)
Jan 30, 2019 14.70 15.06 14.65 15.05 537,605 +0.38(+2.59%)
Jan 29, 2019 14.81 14.85 14.66 14.67 289,745 -0.10(-0.68%)
Jan 28, 2019 14.59 14.81 14.49 14.77 440,120 +0.13(+0.89%)
Jan 25, 2019 14.50 14.66 14.38 14.64 498,600 +0.20(+1.39%)
Jan 24, 2019 14.37 14.57 14.36 14.44 405,579 +0.09(+0.63%)
Jan 23, 2019 14.38 14.48 14.20 14.35 299,770 +0.03(+0.21%)
Jan 22, 2019 14.60 14.60 14.30 14.32 285,011 -0.21(-1.45%)
Jan 18, 2019 14.59 14.62 14.47 14.53 174,300 +0.00(+0.00%)
Jan 17, 2019 14.48 14.57 14.35 14.53 216,707 +0.06(+0.41%)
Jan 16, 2019 14.30 14.54 14.26 14.47 254,957 +0.25(+1.76%)
Jan 15, 2019 14.10 14.29 14.10 14.22 159,015 +0.10(+0.71%)
Jan 14, 2019 14.17 14.27 14.11 14.12 205,887 -0.13(-0.91%)
Jan 11, 2019 14.15 14.33 14.12 14.25 270,800 +0.01(+0.07%)
Jan 10, 2019 14.10 14.42 14.00 14.24 338,217 +0.07(+0.49%)
Jan 09, 2019 14.26 14.36 13.86 14.17 434,890 -0.07(-0.49%)
Jan 08, 2019 13.97 14.26 13.93 14.24 381,735 +0.36(+2.59%)
Jan 07, 2019 13.42 14.08 13.33 13.88 729,905 +0.55(+4.13%)
Jan 04, 2019 12.95 13.46 12.95 13.33 635,500 +0.49(+3.82%)
Jan 03, 2019 12.70 13.07 12.64 12.84 506,533 +0.12(+0.94%)
Jan 02, 2019 12.35 12.93 12.26 12.72 487,824 +0.32(+2.58%)
Dec 31, 2018 12.69 12.75 12.32 12.40 1,192,000 -0.32(-2.52%)
Dec 28, 2018 12.68 12.94 12.63 12.72 504,100 +0.11(+0.87%)
Dec 27, 2018 12.56 12.74 12.25 12.61 974,770 -0.02(-0.16%)
Dec 26, 2018 12.45 12.63 12.17 12.63 1,114,230 +0.25(+2.02%)
Dec 24, 2018 12.38 12.60 12.05 12.38 633,500 -0.02(-0.16%)
Dec 21, 2018 12.54 12.98 12.38 12.40 959,700 -0.16(-1.27%)
Dec 20, 2018 13.06 13.11 12.35 12.56 1,182,006 -0.59(-4.49%)
Dec 19, 2018 13.49 13.49 13.12 13.15 620,553 -0.60(-4.36%)
Dec 18, 2018 13.38 13.82 13.34 13.75 1,104,489 +0.22(+1.63%)
Dec 17, 2018 14.17 14.24 13.51 13.53 733,207 -0.71(-4.99%)
Dec 14, 2018 14.36 14.50 14.22 14.24 353,100 -0.21(-1.45%)
Dec 13, 2018 14.74 14.80 14.44 14.45 466,783 -0.25(-1.70%)
Dec 12, 2018 14.80 14.97 14.65 14.70 808,857 +0.02(+0.14%)
Dec 11, 2018 15.00 15.18 14.65 14.68 459,822 -0.22(-1.48%)
Dec 10, 2018 15.12 15.16 14.66 14.90 568,335 -0.15(-1.00%)
Dec 07, 2018 15.15 15.37 15.05 15.05 409,100 -0.21(-1.38%)
Dec 06, 2018 15.20 15.37 14.92 15.26 605,421 -0.23(-1.48%)
Dec 04, 2018 16.36 16.41 15.48 15.49 673,400 -1.01(-6.12%)
Dec 03, 2018 15.88 16.58 15.80 16.50 702,111 +11.25(+214.29%)
Nov 30, 2018 5.300 5.300 5.230 5.250 493,500 -0.05(-0.94%)
Nov 29, 2018 5.320 5.400 5.260 5.300 760,246 -0.02(-0.38%)
Nov 28, 2018 5.220 5.330 5.220 5.320 707,680 +0.10(+1.92%)
Nov 27, 2018 5.230 5.250 5.210 5.220 459,895 -0.01(-0.19%)
Nov 26, 2018 5.250 5.290 5.230 5.230 1,160,656 +0.00(+0.00%)
Nov 23, 2018 5.170 5.240 5.170 5.230 223,700 +0.03(+0.58%)
Nov 21, 2018 5.200 5.200 5.200 0 +0.04(+0.78%)
Nov 20, 2018 5.230 5.230 5.120 5.160 1,209,268 -0.07(-1.34%)
Nov 19, 2018 5.200 5.235 5.190 5.230 792,423 +0.01(+0.19%)
Nov 16, 2018 5.240 5.240 5.190 5.220 1,007,000 -0.02(-0.38%)
Nov 15, 2018 5.300 5.330 5.240 5.240 1,030,069 -0.06(-1.13%)
Nov 14, 2018 5.320 5.350 5.245 5.300 862,907 -0.02(-0.38%)
Nov 13, 2018 5.330 5.380 5.300 5.320 581,511 +0.00(+0.00%)
Nov 12, 2018 5.390 5.400 5.310 5.320 708,561 -0.07(-1.30%)
Nov 09, 2018 5.320 5.390 5.320 5.390 547,300 +0.03(+0.56%)
Nov 08, 2018 5.380 5.490 5.330 5.360 905,415 -0.03(-0.56%)
Nov 07, 2018 5.380 5.430 5.360 5.390 979,313 -0.02(-0.37%)
Nov 06, 2018 5.350 5.420 5.345 5.410 655,897 +0.07(+1.31%)
Nov 05, 2018 5.250 5.360 5.250 5.340 915,282 +0.10(+1.91%)
Nov 02, 2018 5.270 5.330 5.220 5.240 1,446,100 -0.02(-0.38%)
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.