Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.42 12.63 12.32 12.57 5,059,877 +0.14(+1.15%)
Dec 28, 2018 12.59 12.74 12.34 12.43 7,538,360 -0.12(-0.96%)
Dec 27, 2018 12.15 12.55 11.96 12.55 6,186,726 +0.17(+1.40%)
Dec 26, 2018 11.87 12.38 11.55 12.38 7,625,956 +0.58(+4.90%)
Dec 24, 2018 12.03 12.17 11.74 11.80 3,708,473 -0.22(-1.81%)
Dec 21, 2018 12.22 12.56 12.00 12.02 13,429,236 -0.22(-1.78%)
Dec 20, 2018 12.29 12.61 12.08 12.24 11,488,832 -0.10(-0.79%)
Dec 19, 2018 12.66 12.90 12.24 12.33 7,645,384 -0.41(-3.24%)
Dec 18, 2018 12.83 13.06 12.61 12.75 6,396,877 -0.02(-0.18%)
Dec 17, 2018 12.72 13.18 12.63 12.77 7,545,813 +0.04(+0.30%)
Dec 14, 2018 12.83 13.12 12.66 12.73 6,771,664 -0.22(-1.68%)
Dec 13, 2018 13.25 13.33 12.87 12.95 5,545,944 -0.30(-2.27%)
Dec 12, 2018 13.23 13.54 13.03 13.25 6,846,210 +0.18(+1.38%)
Dec 11, 2018 13.61 13.71 12.98 13.07 10,177,940 -0.41(-3.06%)
Dec 10, 2018 13.80 13.93 13.24 13.48 8,188,491 -0.43(-3.08%)
Dec 07, 2018 14.20 14.48 13.81 13.91 8,335,543 -0.26(-1.85%)
Dec 06, 2018 14.35 14.42 13.89 14.17 11,328,611 -0.50(-3.38%)
Dec 04, 2018 15.26 15.38 14.53 14.67 15,217,573 -0.84(-5.42%)
Dec 03, 2018 15.44 15.68 15.34 15.51 5,466,827 +0.23(+1.47%)
Nov 30, 2018 15.14 15.38 15.08 15.29 6,991,861 +0.08(+0.49%)
Nov 29, 2018 15.39 15.45 15.18 15.21 5,007,086 -0.32(-2.08%)
Nov 28, 2018 15.36 15.68 15.02 15.53 8,667,883 +0.16(+1.03%)
Nov 27, 2018 15.48 15.64 15.34 15.38 5,499,190 -0.21(-1.35%)
Nov 26, 2018 15.46 15.77 15.36 15.59 5,185,498 +0.37(+2.42%)
Nov 23, 2018 15.01 15.36 14.89 15.22 2,669,259 +0.10(+0.65%)
Nov 21, 2018 15.12 15.12 15.12 0 +0.19(+1.26%)
Nov 20, 2018 14.99 15.18 14.89 14.93 7,687,494 -0.17(-1.14%)
Nov 19, 2018 15.10 15.34 14.99 15.11 8,984,167 +0.03(+0.20%)
Nov 16, 2018 14.99 15.24 14.89 15.08 8,097,374 +0.01(+0.05%)
Nov 15, 2018 14.64 15.09 14.54 15.07 8,279,619 +0.26(+1.78%)
Nov 14, 2018 15.01 15.34 14.48 14.81 14,465,917 -0.11(-0.70%)
Nov 13, 2018 15.41 15.48 14.87 14.91 14,145,645 -0.47(-3.08%)
Nov 12, 2018 15.59 15.73 15.32 15.38 10,374,188 -0.30(-1.92%)
Nov 09, 2018 16.03 16.11 15.47 15.68 6,185,092 -0.45(-2.79%)
Nov 08, 2018 15.91 16.31 15.90 16.13 8,365,624 +0.14(+0.88%)
Nov 07, 2018 16.14 16.19 15.63 15.99 6,946,914 -0.08(-0.51%)
Nov 06, 2018 16.06 16.12 15.88 16.08 5,411,092 -0.01(-0.09%)
Nov 05, 2018 16.07 16.35 15.84 16.09 6,556,043 +0.07(+0.46%)
Nov 02, 2018 16.48 16.63 15.93 16.02 6,452,093 -0.27(-1.64%)
Nov 01, 2018 16.08 16.35 16.08 16.28 8,114,906 +0.20(+1.24%)
Oct 31, 2018 16.43 16.46 16.06 16.08 8,641,994 -0.16(-0.96%)
Oct 30, 2018 15.85 16.29 15.76 16.24 10,218,951 +0.50(+3.20%)
Oct 29, 2018 15.82 16.11 15.57 15.73 6,998,822 +0.14(+0.90%)
Oct 26, 2018 15.87 15.95 15.38 15.59 6,918,887 -0.36(-2.27%)
Oct 25, 2018 15.73 16.07 15.55 15.96 10,099,924 +0.34(+2.18%)
Oct 24, 2018 15.70 15.93 15.50 15.62 9,121,339 -0.07(-0.43%)
Oct 23, 2018 15.46 15.77 15.28 15.68 9,789,449 +0.04(+0.28%)
Oct 22, 2018 16.30 16.35 15.62 15.64 8,702,986 -0.64(-3.96%)
Oct 19, 2018 15.70 16.33 15.39 16.28 13,395,818 +0.53(+3.39%)
Oct 18, 2018 16.76 16.88 15.64 15.75 24,905,994 +0.24(+1.53%)
Oct 17, 2018 15.14 15.60 15.14 15.51 6,855,085 +0.30(+1.95%)
Oct 16, 2018 15.22 15.27 14.96 15.22 10,923,882 +0.09(+0.59%)
Oct 15, 2018 14.76 15.28 14.61 15.13 6,622,401 +0.36(+2.41%)
Oct 12, 2018 15.15 15.23 14.56 14.77 13,610,721 -0.10(-0.65%)
Oct 11, 2018 15.56 15.80 14.83 14.87 15,494,220 -0.79(-5.06%)
Oct 10, 2018 16.09 16.22 15.65 15.66 8,921,734 -0.49(-3.03%)
Oct 09, 2018 16.52 16.64 16.04 16.15 9,155,574 -0.45(-2.72%)
Oct 08, 2018 17.02 17.10 16.53 16.60 12,823,610 -0.61(-3.57%)
Oct 05, 2018 17.17 17.44 17.16 17.22 7,286,193 +0.01(+0.09%)
Oct 04, 2018 17.05 17.33 17.03 17.20 3,733,076 +0.12(+0.69%)
Oct 03, 2018 17.11 17.27 16.93 17.08 5,169,937 +0.06(+0.35%)
Oct 02, 2018 17.08 17.30 16.88 17.02 5,278,740 -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.