Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.45 13.69 13.35 13.62 4,670,250 +0.15(+1.15%)
Dec 28, 2018 13.64 13.80 13.37 13.47 6,957,882 -0.13(-0.96%)
Dec 27, 2018 13.17 13.60 12.96 13.60 5,710,328 +0.19(+1.40%)
Dec 26, 2018 12.86 13.41 12.52 13.41 7,038,733 +0.63(+4.90%)
Dec 24, 2018 13.03 13.18 12.72 12.79 3,422,908 -0.24(-1.81%)
Dec 21, 2018 13.24 13.61 13.00 13.02 12,395,141 -0.24(-1.78%)
Dec 20, 2018 13.31 13.66 13.09 13.26 10,604,155 -0.11(-0.79%)
Dec 19, 2018 13.72 13.98 13.27 13.36 7,056,664 -0.45(-3.24%)
Dec 18, 2018 13.90 14.15 13.66 13.81 5,904,297 -0.02(-0.18%)
Dec 17, 2018 13.79 14.28 13.69 13.83 6,964,761 +0.04(+0.30%)
Dec 14, 2018 13.90 14.21 13.72 13.79 6,250,224 -0.24(-1.68%)
Dec 13, 2018 14.36 14.44 13.94 14.03 5,118,888 -0.33(-2.27%)
Dec 12, 2018 14.33 14.66 14.12 14.36 6,319,030 +0.20(+1.38%)
Dec 11, 2018 14.75 14.86 14.06 14.16 9,394,205 -0.45(-3.06%)
Dec 10, 2018 14.95 15.09 14.34 14.61 7,557,950 -0.46(-3.08%)
Dec 07, 2018 15.38 15.69 14.97 15.07 7,693,680 -0.28(-1.85%)
Dec 06, 2018 15.55 15.63 15.05 15.36 10,456,272 -0.54(-3.38%)
Dec 04, 2018 16.54 16.67 15.74 15.89 14,045,770 -0.91(-5.42%)
Dec 03, 2018 16.73 16.99 16.62 16.81 5,045,864 +0.24(+1.47%)
Nov 30, 2018 16.41 16.66 16.33 16.56 6,453,465 +0.08(+0.49%)
Nov 29, 2018 16.68 16.74 16.45 16.48 4,621,525 -0.35(-2.08%)
Nov 28, 2018 16.64 16.98 16.28 16.83 8,000,428 +0.17(+1.03%)
Nov 27, 2018 16.77 16.94 16.62 16.66 5,075,735 -0.23(-1.35%)
Nov 26, 2018 16.75 17.08 16.64 16.89 4,786,198 +0.40(+2.42%)
Nov 23, 2018 16.26 16.64 16.13 16.49 2,463,717 +0.11(+0.65%)
Nov 21, 2018 16.38 16.38 16.38 0 +0.20(+1.26%)
Nov 20, 2018 16.24 16.45 16.13 16.18 7,095,532 -0.19(-1.14%)
Nov 19, 2018 16.36 16.62 16.24 16.37 8,292,357 +0.03(+0.20%)
Nov 16, 2018 16.24 16.51 16.13 16.33 7,473,850 +0.01(+0.05%)
Nov 15, 2018 15.86 16.35 15.76 16.32 7,642,062 +0.28(+1.78%)
Nov 14, 2018 16.26 16.62 15.69 16.04 13,351,995 -0.11(-0.71%)
Nov 13, 2018 16.70 16.77 16.11 16.15 13,056,384 -0.51(-3.08%)
Nov 12, 2018 16.89 17.04 16.59 16.67 9,575,342 -0.33(-1.92%)
Nov 09, 2018 17.37 17.46 16.76 16.99 5,708,820 -0.49(-2.79%)
Nov 08, 2018 17.24 17.67 17.23 17.48 7,721,443 +0.15(+0.88%)
Nov 07, 2018 17.49 17.54 16.93 17.33 6,411,978 -0.09(-0.51%)
Nov 06, 2018 17.40 17.46 17.21 17.42 4,994,419 -0.02(-0.09%)
Nov 05, 2018 17.41 17.71 17.16 17.43 6,051,205 +0.08(+0.46%)
Nov 02, 2018 17.86 18.02 17.26 17.35 5,955,260 -0.29(-1.64%)
Nov 01, 2018 17.42 17.72 17.42 17.64 7,490,030 +0.22(+1.24%)
Oct 31, 2018 17.80 17.83 17.40 17.42 7,976,531 -0.17(-0.96%)
Oct 30, 2018 17.18 17.65 17.08 17.59 9,432,057 +0.55(+3.20%)
Oct 29, 2018 17.14 17.45 16.87 17.05 6,459,889 +0.15(+0.90%)
Oct 26, 2018 17.19 17.28 16.66 16.89 6,386,109 -0.39(-2.27%)
Oct 25, 2018 17.04 17.41 16.84 17.29 9,322,195 +0.37(+2.18%)
Oct 24, 2018 17.01 17.26 16.79 16.92 8,418,965 -0.07(-0.43%)
Oct 23, 2018 16.75 17.09 16.55 16.99 9,035,628 +0.05(+0.28%)
Oct 22, 2018 17.66 17.71 16.92 16.94 8,032,827 -0.70(-3.96%)
Oct 19, 2018 17.02 17.69 16.68 17.64 12,364,294 +0.58(+3.39%)
Oct 18, 2018 18.15 18.29 16.94 17.06 22,988,148 +0.26(+1.53%)
Oct 17, 2018 16.41 16.90 16.41 16.81 6,327,220 +0.32(+1.95%)
Oct 16, 2018 16.49 16.54 16.20 16.49 10,082,706 +0.10(+0.59%)
Oct 15, 2018 15.99 16.55 15.83 16.39 6,112,454 +0.39(+2.41%)
Oct 12, 2018 16.41 16.50 15.78 16.00 12,562,649 -0.10(-0.65%)
Oct 11, 2018 16.85 17.12 16.07 16.11 14,301,113 -0.86(-5.06%)
Oct 10, 2018 17.43 17.57 16.96 16.97 8,234,730 -0.53(-3.03%)
Oct 09, 2018 17.90 18.03 17.38 17.50 8,450,563 -0.49(-2.72%)
Oct 08, 2018 18.44 18.52 17.91 17.99 11,836,148 -0.67(-3.57%)
Oct 05, 2018 18.60 18.90 18.60 18.65 6,725,131 +0.02(+0.09%)
Oct 04, 2018 18.47 18.78 18.45 18.64 3,445,617 +0.13(+0.69%)
Oct 03, 2018 18.54 18.71 18.34 18.51 4,771,834 +0.06(+0.35%)
Oct 02, 2018 18.51 18.74 18.28 18.44 4,872,259 -0.02(-0.13%)
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.