Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.50 12.62 12.32 12.43 367,400 -0.04(-0.32%)
Mar 28, 2019 12.38 12.56 12.29 12.47 198,222 +0.09(+0.73%)
Mar 27, 2019 12.41 12.56 12.09 12.38 292,413 -0.01(-0.08%)
Mar 26, 2019 12.38 12.39 12.21 12.39 240,155 +0.09(+0.73%)
Mar 25, 2019 12.01 12.40 11.65 12.30 273,221 +0.04(+0.33%)
Mar 22, 2019 12.54 12.78 12.25 12.26 656,800 -0.33(-2.62%)
Mar 21, 2019 12.44 12.75 12.41 12.59 264,549 +0.13(+1.04%)
Mar 20, 2019 12.64 12.77 12.32 12.46 286,318 -0.14(-1.11%)
Mar 19, 2019 12.47 12.70 12.24 12.60 517,928 +0.15(+1.20%)
Mar 18, 2019 12.61 12.67 12.31 12.45 264,711 -0.10(-0.80%)
Mar 15, 2019 12.60 12.80 12.52 12.55 828,200 -0.02(-0.16%)
Mar 14, 2019 12.80 12.91 12.53 12.57 361,325 -0.25(-1.95%)
Mar 13, 2019 12.29 12.91 12.16 12.82 611,211 +0.54(+4.40%)
Mar 12, 2019 12.32 12.34 12.07 12.28 402,382 -0.05(-0.41%)
Mar 11, 2019 12.34 12.54 12.27 12.33 314,352 +0.00(+0.00%)
Mar 08, 2019 12.29 12.42 12.17 12.33 272,400 -0.01(-0.08%)
Mar 07, 2019 12.70 12.72 12.33 12.34 336,352 -0.36(-2.83%)
Mar 06, 2019 12.98 13.03 12.68 12.70 534,321 -0.30(-2.31%)
Mar 05, 2019 13.07 13.39 12.78 13.00 497,252 -0.06(-0.46%)
Mar 04, 2019 13.01 13.23 12.68 13.06 855,191 +0.06(+0.46%)
Mar 01, 2019 13.15 13.29 12.92 13.00 591,700 -0.14(-1.07%)
Feb 28, 2019 13.37 13.39 13.11 13.14 476,792 -0.22(-1.65%)
Feb 27, 2019 13.15 13.66 13.05 13.36 566,185 +0.16(+1.21%)
Feb 26, 2019 12.99 13.24 12.67 13.20 838,875 +0.27(+2.09%)
Feb 25, 2019 12.89 12.97 12.59 12.93 593,596 +0.13(+1.02%)
Feb 22, 2019 13.46 13.47 12.72 12.80 1,424,500 -0.67(-4.97%)
Feb 21, 2019 13.96 14.25 13.17 13.47 2,503,373 -1.95(-12.65%)
Feb 20, 2019 14.94 15.56 14.70 15.42 1,024,903 +0.48(+3.21%)
Feb 19, 2019 14.90 15.14 14.78 14.94 538,327 -0.06(-0.40%)
Feb 15, 2019 14.47 15.57 14.47 15.00 870,100 +0.78(+5.49%)
Feb 14, 2019 14.31 14.36 14.07 14.22 262,426 -0.14(-0.97%)
Feb 13, 2019 14.36 14.49 13.99 14.36 289,956 +0.07(+0.49%)
Feb 12, 2019 13.90 14.33 13.82 14.29 318,301 +0.46(+3.33%)
Feb 11, 2019 13.77 13.96 13.53 13.83 321,070 +0.06(+0.44%)
Feb 08, 2019 13.82 13.90 13.56 13.77 201,600 -0.09(-0.65%)
Feb 07, 2019 13.84 14.02 13.56 13.86 346,693 -0.02(-0.14%)
Feb 06, 2019 14.20 14.28 13.79 13.88 288,731 -0.30(-2.12%)
Feb 05, 2019 14.16 14.39 14.05 14.18 195,532 +0.03(+0.21%)
Feb 04, 2019 13.84 14.18 13.68 14.15 282,052 +0.29(+2.09%)
Feb 01, 2019 14.25 14.25 13.72 13.86 519,300 -0.43(-3.01%)
Jan 31, 2019 14.12 14.45 14.03 14.29 411,406 +0.15(+1.06%)
Jan 30, 2019 13.83 14.19 13.74 14.14 428,914 +0.42(+3.06%)
Jan 29, 2019 14.17 14.17 13.45 13.72 447,620 -0.43(-3.04%)
Jan 28, 2019 14.34 14.34 13.98 14.15 379,147 -0.25(-1.74%)
Jan 25, 2019 14.29 14.54 14.24 14.40 318,300 +0.12(+0.84%)
Jan 24, 2019 14.36 14.58 14.17 14.28 305,214 -0.13(-0.90%)
Jan 23, 2019 14.47 14.62 14.02 14.41 534,610 +0.02(+0.14%)
Jan 22, 2019 14.46 14.74 14.30 14.39 624,657 -0.07(-0.48%)
Jan 18, 2019 14.66 14.76 14.31 14.46 555,400 -0.21(-1.43%)
Jan 17, 2019 14.50 14.68 14.26 14.67 495,700 +0.24(+1.66%)
Jan 16, 2019 14.35 14.87 14.35 14.43 846,880 +0.09(+0.63%)
Jan 15, 2019 14.17 14.63 13.99 14.34 392,834 +0.18(+1.27%)
Jan 14, 2019 13.98 14.29 13.78 14.16 738,458 +0.19(+1.36%)
Jan 11, 2019 14.20 14.36 13.88 13.97 539,200 -0.28(-1.96%)
Jan 10, 2019 14.60 14.75 14.18 14.25 438,526 -0.42(-2.86%)
Jan 09, 2019 14.54 14.80 14.28 14.67 908,855 +0.21(+1.45%)
Jan 08, 2019 14.00 14.76 14.00 14.46 780,344 +0.65(+4.71%)
Jan 07, 2019 13.82 13.86 13.62 13.81 636,583 +0.01(+0.07%)
Jan 04, 2019 13.62 13.96 13.60 13.80 484,700 +0.29(+2.15%)
Jan 03, 2019 13.88 14.10 13.42 13.51 389,865 -0.51(-3.64%)
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.