Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 13.98 14.09 13.52 14.02 698,392 -0.16(-1.13%)
Dec 31, 2018 14.35 14.47 13.97 14.18 417,400 -0.05(-0.35%)
Dec 28, 2018 14.22 14.62 14.21 14.23 772,200 +0.11(+0.78%)
Dec 27, 2018 14.12 14.13 13.37 14.12 785,639 -0.11(-0.77%)
Dec 26, 2018 13.45 14.26 13.20 14.23 871,042 +0.83(+6.19%)
Dec 24, 2018 13.37 13.71 13.16 13.40 246,700 +0.01(+0.07%)
Dec 21, 2018 13.65 13.75 13.23 13.39 819,700 -0.22(-1.62%)
Dec 20, 2018 13.54 13.88 13.02 13.61 1,030,807 +0.60(+4.61%)
Dec 19, 2018 12.74 13.05 12.44 13.01 747,636 +0.34(+2.68%)
Dec 18, 2018 13.30 13.30 12.66 12.67 521,779 -0.53(-4.02%)
Dec 17, 2018 13.70 13.98 13.04 13.20 722,604 -0.61(-4.42%)
Dec 14, 2018 13.82 14.45 13.48 13.81 1,068,000 -0.15(-1.07%)
Dec 13, 2018 12.00 13.99 12.00 13.96 1,212,152 +1.36(+10.79%)
Dec 12, 2018 12.63 12.94 12.19 12.60 899,365 +0.16(+1.29%)
Dec 11, 2018 12.94 13.02 12.32 12.44 547,676 -0.41(-3.19%)
Dec 10, 2018 13.10 13.29 12.50 12.85 679,155 -0.20(-1.53%)
Dec 07, 2018 12.61 13.18 12.53 13.05 524,100 +0.39(+3.08%)
Dec 06, 2018 12.35 12.76 12.26 12.66 636,290 -0.04(-0.31%)
Dec 04, 2018 13.18 13.25 12.70 12.70 1,007,100 -0.50(-3.79%)
Dec 03, 2018 13.35 13.36 12.85 13.20 755,856 -0.10(-0.75%)
Nov 30, 2018 13.02 13.67 12.86 13.30 678,600 +0.10(+0.76%)
Nov 29, 2018 12.46 13.52 12.46 13.20 1,511,197 +0.75(+6.02%)
Nov 28, 2018 11.70 12.47 11.68 12.45 754,649 +0.75(+6.41%)
Nov 27, 2018 11.52 11.77 11.34 11.70 613,660 +0.19(+1.65%)
Nov 26, 2018 11.29 11.54 11.25 11.51 446,035 +0.33(+2.95%)
Nov 23, 2018 10.93 11.32 10.93 11.18 68,400 +0.14(+1.27%)
Nov 21, 2018 11.04 11.04 11.04 0 -0.03(-0.27%)
Nov 20, 2018 11.18 11.34 10.84 11.07 382,212 -0.15(-1.34%)
Nov 19, 2018 11.34 11.38 11.20 11.22 414,615 -0.20(-1.75%)
Nov 16, 2018 11.45 11.55 11.18 11.42 553,500 -0.12(-1.04%)
Nov 15, 2018 11.25 11.54 11.14 11.54 346,844 +0.29(+2.58%)
Nov 14, 2018 11.40 12.05 11.18 11.25 727,310 +0.24(+2.18%)
Nov 13, 2018 11.31 11.33 10.91 11.01 714,120 -0.24(-2.13%)
Nov 12, 2018 11.50 11.80 11.22 11.25 798,070 -0.26(-2.26%)
Nov 09, 2018 10.50 11.53 10.31 11.51 755,400 +0.96(+9.10%)
Nov 08, 2018 9.750 10.75 9.380 10.55 1,003,780 +0.47(+4.66%)
Nov 07, 2018 10.19 10.47 10.04 10.08 406,421 -0.09(-0.88%)
Nov 06, 2018 9.550 10.20 9.550 10.17 474,921 +0.64(+6.72%)
Nov 05, 2018 9.420 9.580 9.190 9.530 444,439 +0.14(+1.49%)
Nov 02, 2018 9.510 9.630 9.375 9.390 226,200 -0.10(-1.05%)
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.