Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.97 15.08 14.69 14.83 12,992,180 -0.30(-1.99%)
Jan 30, 2019 15.27 15.39 14.67 15.13 9,225,026 -0.38(-2.47%)
Jan 29, 2019 15.77 15.87 15.47 15.51 5,254,889 -0.29(-1.85%)
Jan 28, 2019 15.41 15.86 15.36 15.80 6,892,205 +0.33(+2.10%)
Jan 25, 2019 15.46 15.61 15.32 15.48 7,733,984 +0.20(+1.28%)
Jan 24, 2019 15.11 15.38 15.09 15.28 5,371,006 +0.14(+0.91%)
Jan 23, 2019 15.29 15.33 14.96 15.14 4,555,917 -0.08(-0.53%)
Jan 22, 2019 15.29 15.31 15.06 15.23 5,619,887 -0.11(-0.69%)
Jan 18, 2019 15.19 15.46 15.09 15.33 5,753,548 +0.31(+2.06%)
Jan 17, 2019 14.75 15.14 14.59 15.02 5,992,874 +0.12(+0.82%)
Jan 16, 2019 14.60 15.01 14.53 14.90 5,243,639 +0.42(+2.87%)
Jan 15, 2019 14.27 14.50 14.22 14.49 4,408,255 +0.20(+1.42%)
Jan 14, 2019 14.07 14.40 13.94 14.28 6,403,450 +0.14(+0.98%)
Jan 11, 2019 14.06 14.36 13.92 14.14 7,470,286 -0.14(-0.97%)
Jan 10, 2019 14.10 14.44 14.07 14.28 6,200,926 +0.19(+1.33%)
Jan 09, 2019 14.05 14.30 13.97 14.10 4,862,399 +0.03(+0.23%)
Jan 08, 2019 14.32 14.50 13.99 14.06 4,912,860 -0.15(-1.09%)
Jan 07, 2019 13.99 14.42 13.84 14.22 4,773,470 +0.17(+1.22%)
Jan 04, 2019 13.63 14.11 13.53 14.05 6,194,928 +0.68(+5.05%)
Jan 03, 2019 13.63 13.70 13.31 13.37 7,373,387 -0.33(-2.43%)
Jan 02, 2019 13.36 13.87 13.28 13.70 6,417,053 +0.08(+0.60%)
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%)
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.