Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.88 13.06 12.44 12.64 173,600 -0.24(-1.86%)
Dec 28, 2018 13.07 13.70 12.81 12.88 92,000 -0.19(-1.45%)
Dec 27, 2018 12.95 13.28 12.61 13.07 72,333 -0.12(-0.91%)
Dec 26, 2018 13.04 13.32 12.37 13.19 80,709 +0.21(+1.62%)
Dec 24, 2018 12.51 13.16 11.41 12.98 37,700 +0.18(+1.41%)
Dec 21, 2018 13.33 13.41 12.79 12.80 93,000 -0.55(-4.12%)
Dec 20, 2018 13.89 14.18 13.13 13.35 84,742 -0.63(-4.51%)
Dec 19, 2018 14.12 14.58 13.65 13.98 56,818 -0.12(-0.85%)
Dec 18, 2018 14.46 14.79 14.07 14.10 48,693 -0.28(-1.95%)
Dec 17, 2018 14.69 15.18 14.03 14.38 47,185 -0.30(-2.04%)
Dec 14, 2018 14.36 14.91 14.15 14.68 47,600 +0.19(+1.31%)
Dec 13, 2018 14.37 14.80 14.22 14.49 49,034 -0.39(-2.62%)
Dec 12, 2018 15.19 15.30 14.74 14.88 67,477 -0.07(-0.47%)
Dec 11, 2018 15.35 15.69 14.49 14.95 55,735 -0.24(-1.58%)
Dec 10, 2018 14.86 15.31 14.66 15.19 41,560 +0.19(+1.27%)
Dec 07, 2018 15.20 15.71 14.90 15.00 78,900 -0.07(-0.46%)
Dec 06, 2018 14.77 15.59 14.65 15.07 72,297 -0.33(-2.14%)
Dec 04, 2018 16.50 16.61 15.32 15.40 176,400 -1.24(-7.48%)
Dec 03, 2018 18.20 18.73 15.45 16.64 218,585 -1.54(-8.44%)
Nov 30, 2018 18.02 18.46 17.58 18.18 51,700 +0.01(+0.06%)
Nov 29, 2018 18.42 18.52 17.40 18.17 34,701 -0.13(-0.71%)
Nov 28, 2018 17.10 18.49 16.82 18.30 137,804 +1.21(+7.08%)
Nov 27, 2018 16.98 17.29 16.78 17.09 102,977 -0.05(-0.29%)
Nov 26, 2018 16.68 17.27 16.47 17.14 278,271 +0.48(+2.88%)
Nov 23, 2018 16.51 16.90 16.49 16.66 24,900 -0.13(-0.77%)
Nov 21, 2018 16.79 16.79 16.79 0 +0.51(+3.13%)
Nov 20, 2018 16.15 16.59 15.69 16.28 63,010 -0.01(-0.06%)
Nov 19, 2018 16.45 16.94 15.31 16.29 68,115 -0.42(-2.51%)
Nov 16, 2018 16.88 17.07 15.65 16.71 57,600 -0.20(-1.18%)
Nov 15, 2018 16.33 17.19 16.10 16.91 35,243 +0.54(+3.30%)
Nov 14, 2018 16.30 17.25 15.84 16.37 77,363 +0.31(+1.93%)
Nov 13, 2018 16.44 16.69 15.58 16.06 108,865 -0.37(-2.25%)
Nov 12, 2018 17.61 17.70 16.11 16.43 63,435 -1.40(-7.85%)
Nov 09, 2018 19.15 19.15 16.37 17.83 61,200 -0.79(-4.24%)
Nov 08, 2018 18.55 18.81 16.48 18.62 58,975 +0.01(+0.05%)
Nov 07, 2018 18.41 18.81 17.67 18.61 58,091 +0.39(+2.14%)
Nov 06, 2018 17.18 18.37 16.01 18.22 47,531 +0.74(+4.23%)
Nov 05, 2018 17.27 17.70 16.60 17.48 40,223 +0.28(+1.63%)
Nov 02, 2018 17.23 17.66 16.60 17.20 24,700 +0.11(+0.64%)
Nov 01, 2018 17.12 17.34 16.84 17.09 50,804 -0.01(-0.06%)
Oct 31, 2018 16.83 17.26 16.14 17.10 147,031 +0.41(+2.46%)
Oct 30, 2018 16.34 16.87 15.76 16.69 41,045 +0.36(+2.20%)
Oct 29, 2018 16.46 16.92 15.90 16.33 64,653 -0.11(-0.67%)
Oct 26, 2018 16.27 16.56 15.79 16.44 64,700 -0.01(-0.06%)
Oct 25, 2018 16.45 17.00 16.19 16.45 61,585 +0.18(+1.11%)
Oct 24, 2018 17.08 17.26 16.27 16.27 87,706 -0.82(-4.80%)
Oct 23, 2018 16.83 17.38 16.10 17.09 47,632 -0.13(-0.75%)
Oct 22, 2018 17.35 17.65 16.54 17.22 63,431 -0.14(-0.81%)
Oct 19, 2018 17.03 17.50 16.71 17.36 51,500 +0.32(+1.88%)
Oct 18, 2018 17.70 17.89 16.76 17.04 47,098 -0.85(-4.75%)
Oct 17, 2018 18.11 18.49 17.46 17.89 21,432 -0.31(-1.70%)
Oct 16, 2018 18.06 18.35 17.34 18.20 58,027 +0.28(+1.56%)
Oct 15, 2018 17.89 18.82 17.08 17.92 123,737 +0.03(+0.17%)
Oct 12, 2018 18.26 19.07 17.56 17.89 94,700 -0.07(-0.39%)
Oct 11, 2018 18.51 19.44 17.92 17.96 72,807 -0.66(-3.54%)
Oct 10, 2018 19.65 19.65 18.53 18.62 124,895 -1.04(-5.29%)
Oct 09, 2018 19.40 20.50 19.38 19.66 47,161 +0.25(+1.29%)
Oct 08, 2018 19.47 20.00 18.89 19.41 49,497 -0.14(-0.72%)
Oct 05, 2018 20.27 20.51 19.00 19.55 50,800 -0.72(-3.55%)
Oct 04, 2018 20.41 21.18 19.76 20.27 41,129 -0.38(-1.84%)
Oct 03, 2018 20.46 21.10 20.46 20.65 54,327 +0.34(+1.67%)
Oct 02, 2018 20.56 20.81 20.13 20.31 48,615 -0.23(-1.12%)
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.