Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.71 13.72 13.43 13.53 342,340 -0.15(-1.10%)
Apr 29, 2019 13.68 13.85 13.63 13.68 316,665 -0.01(-0.07%)
Apr 26, 2019 13.48 13.80 13.48 13.69 430,000 +0.26(+1.94%)
Apr 25, 2019 13.07 13.57 12.84 13.43 347,478 +0.35(+2.68%)
Apr 24, 2019 13.15 13.34 13.05 13.08 533,318 -0.06(-0.46%)
Apr 23, 2019 12.97 13.26 12.78 13.14 1,094,761 +0.16(+1.23%)
Apr 22, 2019 12.56 13.06 12.56 12.98 1,240,522 +0.36(+2.85%)
Apr 18, 2019 12.20 12.70 12.09 12.62 717,200 +0.42(+3.44%)
Apr 17, 2019 12.22 12.23 12.08 12.20 681,914 +0.07(+0.58%)
Apr 16, 2019 11.90 12.16 11.88 12.13 388,772 +0.28(+2.36%)
Apr 15, 2019 11.73 11.86 11.50 11.85 432,414 +0.15(+1.28%)
Apr 12, 2019 11.75 11.82 11.64 11.70 291,600 -0.05(-0.43%)
Apr 11, 2019 11.85 11.91 11.67 11.75 238,859 -0.12(-1.01%)
Apr 10, 2019 11.97 11.97 11.65 11.87 401,289 -0.11(-0.92%)
Apr 09, 2019 12.17 12.17 11.94 11.98 358,520 -0.20(-1.64%)
Apr 08, 2019 12.26 12.28 12.12 12.18 224,692 +0.01(+0.08%)
Apr 05, 2019 12.19 12.37 12.12 12.17 609,800 +0.01(+0.08%)
Apr 04, 2019 12.17 12.24 12.09 12.16 428,386 -0.01(-0.08%)
Apr 03, 2019 12.20 12.32 12.07 12.17 541,232 +0.02(+0.16%)
Apr 02, 2019 12.23 12.32 12.04 12.15 229,172 -0.09(-0.74%)
Apr 01, 2019 12.50 12.64 11.85 12.24 740,606 -0.19(-1.53%)
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%)
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.