Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.16 12.20 12.01 12.05 17,755,104 +0.04(+0.32%)
Mar 28, 2019 11.77 12.03 11.77 12.01 25,161,312 +0.25(+2.15%)
Mar 27, 2019 11.73 11.85 11.66 11.75 17,594,804 -0.03(-0.26%)
Mar 26, 2019 11.56 11.80 11.55 11.79 25,922,254 +0.31(+2.73%)
Mar 25, 2019 11.48 11.65 11.33 11.47 25,222,738 +0.02(+0.20%)
Mar 22, 2019 12.05 12.07 11.40 11.45 44,452,940 -0.74(-6.08%)
Mar 21, 2019 12.53 12.55 12.16 12.19 32,491,898 -0.45(-3.57%)
Mar 20, 2019 13.28 13.29 12.63 12.64 22,867,842 -0.71(-5.33%)
Mar 19, 2019 13.66 13.66 13.33 13.35 29,148,250 -0.20(-1.47%)
Mar 18, 2019 13.31 13.55 13.31 13.55 15,871,295 +0.26(+1.96%)
Mar 15, 2019 13.29 13.38 13.25 13.29 40,085,328 -0.03(-0.23%)
Mar 14, 2019 13.25 13.40 13.22 13.32 11,920,012 +0.08(+0.58%)
Mar 13, 2019 13.11 13.29 13.07 13.25 14,423,481 +0.19(+1.46%)
Mar 12, 2019 13.02 13.15 13.00 13.05 14,417,899 +0.08(+0.65%)
Mar 11, 2019 12.88 13.12 12.83 12.97 20,535,352 +0.15(+1.13%)
Mar 08, 2019 12.62 12.83 12.60 12.83 10,114,429 +0.05(+0.42%)
Mar 07, 2019 12.89 12.89 12.68 12.77 12,559,223 -0.17(-1.30%)
Mar 06, 2019 13.14 13.20 12.91 12.94 11,197,709 -0.22(-1.69%)
Mar 05, 2019 13.14 13.23 12.89 13.16 12,601,973 -0.03(-0.23%)
Mar 04, 2019 13.31 13.49 13.05 13.19 21,098,028 -0.07(-0.52%)
Mar 01, 2019 13.46 13.55 13.19 13.26 18,307,194 -0.11(-0.85%)
Feb 28, 2019 13.38 13.44 13.31 13.38 9,161,273 +0.02(+0.17%)
Feb 27, 2019 13.27 13.38 13.16 13.35 13,973,709 +0.17(+1.26%)
Feb 26, 2019 13.28 13.38 13.17 13.19 13,031,345 -0.15(-1.14%)
Feb 25, 2019 13.44 13.50 13.31 13.34 9,245,587 -0.03(-0.23%)
Feb 22, 2019 13.41 13.43 13.22 13.37 10,055,673 -0.04(-0.28%)
Feb 21, 2019 13.60 13.62 13.32 13.41 10,700,405 -0.19(-1.39%)
Feb 20, 2019 13.41 13.59 13.34 13.59 12,760,693 +0.16(+1.18%)
Feb 19, 2019 13.16 13.49 13.10 13.44 16,341,813 +0.17(+1.31%)
Feb 15, 2019 13.03 13.27 13.00 13.26 10,598,478 +0.37(+2.88%)
Feb 14, 2019 12.88 12.95 12.73 12.89 8,492,289 -0.12(-0.93%)
Feb 13, 2019 13.11 13.13 12.92 13.01 11,846,671 -0.04(-0.29%)
Feb 12, 2019 13.00 13.16 13.00 13.05 9,503,282 +0.16(+1.23%)
Feb 11, 2019 12.91 12.94 12.81 12.89 12,801,698 +0.04(+0.29%)
Feb 08, 2019 12.88 12.90 12.66 12.85 23,337,670 -0.08(-0.59%)
Feb 07, 2019 12.84 13.25 12.72 12.93 49,150,412 +0.44(+3.52%)
Feb 06, 2019 12.36 12.54 12.32 12.49 21,289,098 +0.10(+0.79%)
Feb 05, 2019 12.60 12.60 12.33 12.39 18,694,906 -0.18(-1.45%)
Feb 04, 2019 12.53 12.64 12.41 12.57 16,429,526 -0.02(-0.18%)
Feb 01, 2019 12.53 12.65 12.50 12.60 15,794,793 +0.12(+0.97%)
Jan 31, 2019 12.53 12.60 12.28 12.47 20,017,098 -0.13(-1.02%)
Jan 30, 2019 12.71 12.77 12.59 12.60 16,593,793 -0.08(-0.60%)
Jan 29, 2019 12.76 12.81 12.68 12.68 15,704,606 -0.08(-0.65%)
Jan 28, 2019 12.64 12.77 12.60 12.76 15,458,440 +0.03(+0.24%)
Jan 25, 2019 12.88 12.92 12.72 12.73 19,095,322 -0.05(-0.41%)
Jan 24, 2019 12.69 12.81 12.59 12.78 12,944,337 -0.01(-0.06%)
Jan 23, 2019 12.88 12.93 12.69 12.79 14,647,314 -0.01(-0.06%)
Jan 22, 2019 12.68 12.90 12.66 12.80 21,994,584 +0.04(+0.30%)
Jan 18, 2019 12.47 12.78 12.30 12.76 27,230,650 +0.39(+3.18%)
Jan 17, 2019 12.50 12.56 12.05 12.37 31,617,890 -0.32(-2.51%)
Jan 16, 2019 12.56 12.82 12.44 12.69 19,955,272 +0.33(+2.70%)
Jan 15, 2019 12.29 12.36 12.06 12.35 12,426,708 +0.05(+0.43%)
Jan 14, 2019 11.97 12.38 11.94 12.30 17,849,958 +0.21(+1.75%)
Jan 11, 2019 11.99 12.19 11.88 12.09 11,069,321 +0.12(+1.01%)
Jan 10, 2019 12.01 12.05 11.82 11.97 9,265,969 -0.04(-0.32%)
Jan 09, 2019 11.91 12.06 11.78 12.00 11,786,001 +0.09(+0.76%)
Jan 08, 2019 11.99 12.03 11.69 11.91 16,139,361 -0.01(-0.06%)
Jan 07, 2019 11.75 12.08 11.68 11.92 12,104,008 +0.12(+1.03%)
Jan 04, 2019 11.65 11.86 11.61 11.80 11,565,781 +0.39(+3.38%)
Jan 03, 2019 11.33 11.63 11.28 11.41 15,954,405 +0.04(+0.33%)
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.