Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.54 12.61 12.30 12.49 19,998,696 -0.13(-1.02%)
Jan 30, 2019 12.72 12.78 12.60 12.61 16,578,538 -0.08(-0.60%)
Jan 29, 2019 12.77 12.83 12.69 12.69 15,690,168 -0.08(-0.65%)
Jan 28, 2019 12.65 12.78 12.61 12.77 15,444,229 +0.03(+0.24%)
Jan 25, 2019 12.89 12.93 12.73 12.74 19,077,768 -0.05(-0.41%)
Jan 24, 2019 12.70 12.82 12.60 12.80 12,932,437 -0.01(-0.06%)
Jan 23, 2019 12.89 12.94 12.70 12.80 14,633,849 -0.01(-0.06%)
Jan 22, 2019 12.69 12.91 12.67 12.81 21,974,364 +0.04(+0.30%)
Jan 18, 2019 12.48 12.79 12.31 12.77 27,205,616 +0.39(+3.18%)
Jan 17, 2019 12.52 12.58 12.06 12.38 31,588,824 -0.32(-2.51%)
Jan 16, 2019 12.58 12.83 12.45 12.70 19,936,928 +0.33(+2.70%)
Jan 15, 2019 12.30 12.37 12.08 12.36 12,415,284 +0.05(+0.43%)
Jan 14, 2019 11.98 12.39 11.95 12.31 17,833,548 +0.21(+1.75%)
Jan 11, 2019 12.00 12.20 11.89 12.10 11,059,145 +0.12(+1.01%)
Jan 10, 2019 12.02 12.06 11.83 11.98 9,257,451 -0.04(-0.32%)
Jan 09, 2019 11.92 12.08 11.79 12.02 11,775,166 +0.09(+0.76%)
Jan 08, 2019 12.00 12.05 11.70 11.92 16,124,524 -0.01(-0.06%)
Jan 07, 2019 11.77 12.09 11.69 11.93 12,092,881 +0.12(+1.03%)
Jan 04, 2019 11.66 11.87 11.62 11.81 11,555,148 +0.39(+3.38%)
Jan 03, 2019 11.34 11.64 11.29 11.42 15,939,738 +0.04(+0.33%)
Jan 02, 2019 11.01 11.42 10.98 11.39 10,171,737 +0.18(+1.62%)
Dec 31, 2018 11.14 11.26 11.00 11.20 12,057,878 +0.13(+1.16%)
Dec 28, 2018 11.13 11.24 11.02 11.08 11,464,786 -0.01(-0.07%)
Dec 27, 2018 10.90 11.09 10.67 11.08 16,130,128 -0.07(-0.61%)
Dec 26, 2018 10.54 11.15 10.35 11.15 15,338,567 +0.67(+6.44%)
Dec 24, 2018 10.73 10.85 10.48 10.48 9,136,475 -0.36(-3.36%)
Dec 21, 2018 10.85 11.04 10.79 10.84 31,603,814 -0.03(-0.28%)
Dec 20, 2018 10.83 11.08 10.73 10.87 18,192,864 -0.05(-0.42%)
Dec 19, 2018 11.21 11.35 10.79 10.92 23,278,104 -0.29(-2.57%)
Dec 18, 2018 11.42 11.57 11.12 11.20 18,452,534 -0.15(-1.34%)
Dec 17, 2018 11.42 11.64 11.28 11.36 16,452,123 -0.11(-0.99%)
Dec 14, 2018 11.60 11.92 11.44 11.47 25,710,220 -0.27(-2.32%)
Dec 13, 2018 12.19 12.21 11.69 11.74 16,594,535 -0.39(-3.25%)
Dec 12, 2018 12.28 12.30 12.01 12.14 19,357,070 +0.07(+0.57%)
Dec 11, 2018 12.27 12.39 12.01 12.07 18,528,182 -0.06(-0.50%)
Dec 10, 2018 12.45 12.64 12.01 12.13 20,428,736 -0.55(-4.36%)
Dec 07, 2018 12.96 13.16 12.61 12.68 16,151,615 -0.29(-2.22%)
Dec 06, 2018 12.92 13.04 12.65 12.97 16,653,081 -0.26(-1.95%)
Dec 04, 2018 13.89 13.94 13.11 13.23 17,233,060 -0.75(-5.37%)
Dec 03, 2018 14.14 14.22 13.78 13.98 12,394,871 +0.08(+0.55%)
Nov 30, 2018 13.71 13.93 13.70 13.90 14,796,051 +0.15(+1.10%)
Nov 29, 2018 13.77 13.90 13.70 13.75 9,978,925 -0.17(-1.20%)
Nov 28, 2018 13.77 13.97 13.56 13.92 8,964,853 +0.17(+1.27%)
Nov 27, 2018 13.79 13.95 13.70 13.74 10,159,431 -0.14(-0.98%)
Nov 26, 2018 13.68 14.05 13.67 13.88 14,260,609 +0.41(+3.04%)
Nov 23, 2018 13.46 13.62 13.31 13.47 6,230,182 -0.08(-0.61%)
Nov 21, 2018 13.55 13.55 13.55 0 +0.17(+1.23%)
Nov 20, 2018 13.57 13.63 13.34 13.39 14,388,088 -0.32(-2.36%)
Nov 19, 2018 13.73 13.92 13.59 13.71 13,345,615 -0.02(-0.16%)
Nov 16, 2018 13.76 13.91 13.68 13.73 13,507,939 -0.13(-0.92%)
Nov 15, 2018 13.52 13.90 13.38 13.86 14,225,782 +0.18(+1.32%)
Nov 14, 2018 13.94 13.99 13.45 13.68 19,697,916 -0.15(-1.09%)
Nov 13, 2018 13.72 14.04 13.72 13.83 15,652,686 -0.04(-0.27%)
Nov 12, 2018 14.14 14.24 13.84 13.87 12,529,837 -0.32(-2.22%)
Nov 09, 2018 14.06 14.22 14.03 14.18 18,079,792 +0.11(+0.80%)
Nov 08, 2018 13.97 14.18 13.96 14.07 13,697,179 +0.03(+0.21%)
Nov 07, 2018 13.96 14.12 13.78 14.04 14,548,704 +0.08(+0.59%)
Nov 06, 2018 13.87 14.01 13.70 13.96 13,060,674 +0.08(+0.54%)
Nov 05, 2018 13.83 13.97 13.67 13.88 15,131,121 +0.04(+0.33%)
Nov 02, 2018 13.94 14.10 13.72 13.84 14,174,358 +0.03(+0.22%)
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.