Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.