Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.43 16.19 14.82 15.80 18,902 +0.42(+2.73%)
Jan 30, 2019 14.69 15.44 14.69 15.38 20,166 +0.88(+6.07%)
Jan 29, 2019 14.65 14.70 14.00 14.50 9,450 -0.07(-0.48%)
Jan 28, 2019 14.56 14.57 14.12 14.57 11,007 -0.26(-1.75%)
Jan 25, 2019 14.97 14.97 14.05 14.83 11,700 -0.04(-0.27%)
Jan 24, 2019 15.02 15.03 14.58 14.87 7,591 -0.09(-0.60%)
Jan 23, 2019 14.88 15.01 14.45 14.96 14,537 +0.23(+1.56%)
Jan 22, 2019 14.90 15.00 14.55 14.73 19,283 -0.13(-0.87%)
Jan 18, 2019 14.95 15.08 14.85 14.86 9,800 -0.02(-0.13%)
Jan 17, 2019 14.37 15.00 14.37 14.88 14,346 +0.58(+4.06%)
Jan 16, 2019 14.91 15.10 14.21 14.30 17,862 -0.48(-3.25%)
Jan 15, 2019 15.47 15.50 14.21 14.78 25,019 -0.58(-3.78%)
Jan 14, 2019 15.92 15.95 15.32 15.36 10,811 -0.65(-4.06%)
Jan 11, 2019 15.85 16.30 15.80 16.01 4,700 +0.03(+0.19%)
Jan 10, 2019 15.75 16.07 15.50 15.98 12,668 +0.00(+0.00%)
Jan 09, 2019 16.11 16.11 15.88 15.98 2,505 +0.06(+0.38%)
Jan 08, 2019 15.69 16.27 15.55 15.92 14,984 +0.45(+2.91%)
Jan 07, 2019 15.46 15.80 15.32 15.47 25,870 +0.01(+0.06%)
Jan 04, 2019 15.75 16.80 15.02 15.46 19,600 -0.04(-0.26%)
Jan 03, 2019 15.71 15.95 15.50 15.50 11,673 -0.33(-2.08%)
Jan 02, 2019 16.50 16.50 15.40 15.83 14,183 -0.76(-4.58%)
Dec 31, 2018 16.72 16.80 16.51 16.59 9,400 -0.13(-0.78%)
Dec 28, 2018 16.66 16.80 16.54 16.72 11,600 +0.07(+0.42%)
Dec 27, 2018 16.66 16.85 16.31 16.65 27,009 -0.08(-0.48%)
Dec 26, 2018 16.66 16.90 15.97 16.73 22,066 +0.25(+1.52%)
Dec 24, 2018 16.90 17.00 16.48 16.48 46,500 -0.47(-2.77%)
Dec 21, 2018 17.00 17.00 16.43 16.95 40,900 -0.09(-0.53%)
Dec 20, 2018 17.08 18.24 16.73 17.04 87,857 -0.05(-0.29%)
Dec 19, 2018 16.46 17.47 16.46 17.09 90,317 +0.69(+4.21%)
Dec 18, 2018 16.30 17.00 16.24 16.40 51,759 +0.17(+1.05%)
Dec 17, 2018 15.63 16.41 15.62 16.23 25,117 +0.70(+4.51%)
Dec 14, 2018 15.63 15.76 15.50 15.53 6,800 -0.29(-1.83%)
Dec 13, 2018 15.80 15.93 15.34 15.82 15,461 +0.12(+0.76%)
Dec 12, 2018 15.97 16.04 15.23 15.70 12,992 +0.03(+0.19%)
Dec 11, 2018 15.84 16.28 15.52 15.67 19,153 -0.08(-0.51%)
Dec 10, 2018 15.24 16.10 15.07 15.75 32,079 +0.34(+2.21%)
Dec 07, 2018 15.00 15.66 14.72 15.41 9,500 +0.40(+2.66%)
Dec 06, 2018 14.87 15.01 12.60 15.01 15,451 -0.07(-0.46%)
Dec 04, 2018 16.19 16.42 15.08 15.08 9,100 -1.07(-6.63%)
Dec 03, 2018 16.34 16.48 15.91 16.15 7,021 +0.04(+0.25%)
Nov 30, 2018 16.32 16.36 15.78 16.11 12,300 -0.10(-0.62%)
Nov 29, 2018 16.07 16.60 15.78 16.21 6,332 -0.30(-1.82%)
Nov 28, 2018 15.81 16.57 15.79 16.51 9,124 +0.97(+6.24%)
Nov 27, 2018 15.70 15.90 15.20 15.54 10,952 -0.34(-2.14%)
Nov 26, 2018 16.54 16.57 15.81 15.88 18,157 -0.65(-3.93%)
Nov 23, 2018 16.17 16.63 16.00 16.53 11,400 +0.18(+1.10%)
Nov 21, 2018 16.35 16.35 16.35 0 +0.35(+2.19%)
Nov 20, 2018 16.84 16.84 15.85 16.00 18,104 -0.85(-5.04%)
Nov 19, 2018 16.79 17.07 16.79 16.85 18,899 -0.06(-0.35%)
Nov 16, 2018 16.34 17.22 16.20 16.91 394,200 +0.39(+2.36%)
Nov 15, 2018 16.65 16.65 16.12 16.52 12,600 -0.12(-0.72%)
Nov 14, 2018 16.93 16.97 16.33 16.64 13,418 -0.25(-1.48%)
Nov 13, 2018 16.59 17.34 16.50 16.89 45,249 +0.34(+2.05%)
Nov 12, 2018 16.90 17.55 16.50 16.55 19,425 -0.54(-3.16%)
Nov 09, 2018 17.21 17.59 17.00 17.09 15,600 -0.48(-2.73%)
Nov 08, 2018 17.30 17.65 17.27 17.57 21,598 -0.06(-0.34%)
Nov 07, 2018 18.00 18.18 17.50 17.63 34,322 -0.93(-5.01%)
Nov 06, 2018 21.74 21.74 17.65 18.56 58,638 -2.19(-10.55%)
Nov 05, 2018 20.14 21.22 20.14 20.75 6,163 +0.89(+4.48%)
Nov 02, 2018 19.70 20.09 19.56 19.86 13,700 +0.89(+4.69%)
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.