Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.96 15.03 14.43 14.72 2,503,819 -0.31(-2.09%)
Jan 30, 2019 14.94 15.20 14.78 15.04 1,812,816 +0.20(+1.32%)
Jan 29, 2019 15.06 15.06 14.82 14.84 1,953,367 -0.18(-1.20%)
Jan 28, 2019 14.31 15.05 14.10 15.02 3,265,630 +0.22(+1.49%)
Jan 25, 2019 14.60 14.88 14.55 14.80 2,579,970 +0.34(+2.33%)
Jan 24, 2019 14.57 14.76 14.25 14.47 2,626,449 -0.21(-1.44%)
Jan 23, 2019 14.68 14.81 14.50 14.68 1,893,863 +0.02(+0.16%)
Jan 22, 2019 14.71 14.88 14.45 14.65 1,559,744 -0.22(-1.48%)
Jan 18, 2019 14.40 14.93 14.24 14.87 4,389,680 +0.56(+3.89%)
Jan 17, 2019 14.45 14.49 14.21 14.32 1,809,479 -0.16(-1.08%)
Jan 16, 2019 13.88 14.53 13.88 14.47 2,457,667 +0.66(+4.77%)
Jan 15, 2019 13.81 13.88 13.63 13.81 1,628,111 +0.02(+0.11%)
Jan 14, 2019 13.52 14.03 13.50 13.80 2,099,754 +0.12(+0.86%)
Jan 11, 2019 13.50 13.80 13.44 13.68 1,996,131 +0.04(+0.29%)
Jan 10, 2019 13.52 13.69 13.40 13.64 1,633,942 +0.05(+0.40%)
Jan 09, 2019 13.48 13.66 13.39 13.59 2,014,797 +0.11(+0.82%)
Jan 08, 2019 13.27 13.49 12.78 13.48 1,821,448 +0.24(+1.78%)
Jan 07, 2019 13.18 13.44 12.99 13.24 3,532,287 +0.01(+0.06%)
Jan 04, 2019 13.06 13.41 13.06 13.23 2,510,062 +0.35(+2.68%)
Jan 03, 2019 13.12 13.36 12.71 12.89 2,200,638 -0.35(-2.61%)
Jan 02, 2019 13.15 13.36 12.96 13.23 2,201,268 +0.05(+0.42%)
Dec 31, 2018 13.34 13.44 12.88 13.18 4,140,100 -0.07(-0.53%)
Dec 28, 2018 13.33 13.54 13.21 13.25 1,381,986 -0.10(-0.76%)
Dec 27, 2018 13.33 13.48 12.91 13.35 2,068,526 -0.19(-1.39%)
Dec 26, 2018 12.79 13.60 12.67 13.54 4,704,670 +0.75(+5.83%)
Dec 24, 2018 13.26 13.35 12.74 12.79 1,637,296 -0.71(-5.29%)
Dec 21, 2018 13.81 14.04 13.44 13.51 3,764,329 -0.47(-3.37%)
Dec 20, 2018 13.68 14.21 13.63 13.98 3,588,560 +0.23(+1.66%)
Dec 19, 2018 14.12 14.39 13.63 13.75 2,104,768 -0.37(-2.61%)
Dec 18, 2018 14.30 14.49 13.90 14.12 1,799,840 -0.17(-1.21%)
Dec 17, 2018 14.71 14.85 14.24 14.29 2,120,451 -0.50(-3.40%)
Dec 14, 2018 14.92 15.33 14.78 14.80 2,367,954 -0.26(-1.72%)
Dec 13, 2018 15.42 15.59 15.00 15.05 1,728,964 -0.46(-2.99%)
Dec 12, 2018 15.42 15.82 15.26 15.52 2,745,258 +0.33(+2.17%)
Dec 11, 2018 15.34 15.67 15.09 15.19 1,772,666 -0.07(-0.46%)
Dec 10, 2018 15.50 15.66 15.13 15.26 1,850,143 -0.17(-1.12%)
Dec 07, 2018 15.36 15.78 15.13 15.43 1,827,155 +0.05(+0.31%)
Dec 06, 2018 15.17 15.42 14.79 15.38 3,675,374 -0.08(-0.51%)
Dec 04, 2018 16.27 16.30 15.26 15.46 3,024,375 -0.86(-5.29%)
Dec 03, 2018 16.19 16.34 15.89 16.33 1,478,637 +0.22(+1.37%)
Nov 30, 2018 15.95 16.19 15.89 16.11 1,722,611 +0.14(+0.89%)
Nov 29, 2018 16.07 16.18 15.66 15.97 1,468,650 -0.23(-1.40%)
Nov 28, 2018 15.97 16.32 15.68 16.19 1,377,984 +0.25(+1.56%)
Nov 27, 2018 16.14 16.27 15.79 15.94 1,019,959 -0.30(-1.87%)
Nov 26, 2018 16.06 16.32 15.90 16.25 1,604,676 +0.40(+2.51%)
Nov 23, 2018 15.83 16.02 15.77 15.85 295,163 -0.05(-0.34%)
Nov 21, 2018 15.90 15.90 15.90 0 -0.19(-1.21%)
Nov 20, 2018 16.03 16.46 15.79 16.10 2,159,281 -0.09(-0.58%)
Nov 19, 2018 16.54 16.62 15.97 16.19 1,732,155 -0.31(-1.89%)
Nov 16, 2018 16.43 16.63 16.35 16.50 1,026,210 -0.07(-0.42%)
Nov 15, 2018 16.18 16.72 16.07 16.57 1,048,635 +0.29(+1.77%)
Nov 14, 2018 16.60 16.71 16.05 16.29 1,800,034 -0.26(-1.55%)
Nov 13, 2018 16.90 17.16 16.53 16.54 1,745,810 -0.39(-2.30%)
Nov 12, 2018 17.14 17.27 16.92 16.93 1,470,918 -0.26(-1.50%)
Nov 09, 2018 17.24 17.40 17.01 17.19 1,435,411 +0.08(+0.46%)
Nov 08, 2018 16.87 17.28 16.77 17.11 1,532,742 +0.20(+1.20%)
Nov 07, 2018 17.23 17.31 16.64 16.91 1,608,070 -0.32(-1.86%)
Nov 06, 2018 16.80 17.26 16.60 17.23 1,554,060 +0.48(+2.84%)
Nov 05, 2018 16.78 16.86 16.58 16.75 2,487,132 +0.02(+0.14%)
Nov 02, 2018 17.37 17.48 16.70 16.73 1,421,044 -0.47(-2.72%)
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.