Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.42 12.55 12.26 12.49 10,814,179 +0.14(+1.16%)
Dec 28, 2018 12.41 12.53 12.29 12.35 10,282,261 -0.01(-0.07%)
Dec 27, 2018 12.15 12.37 11.89 12.36 14,466,400 -0.08(-0.61%)
Dec 26, 2018 11.76 12.43 11.54 12.43 13,756,484 +0.75(+6.44%)
Dec 24, 2018 11.96 12.10 11.68 11.68 8,194,101 -0.41(-3.36%)
Dec 21, 2018 12.10 12.31 12.03 12.09 28,344,068 -0.03(-0.28%)
Dec 20, 2018 12.07 12.35 11.97 12.12 16,316,376 -0.05(-0.42%)
Dec 19, 2018 12.50 12.65 12.04 12.17 20,877,104 -0.32(-2.57%)
Dec 18, 2018 12.73 12.90 12.40 12.49 16,549,264 -0.17(-1.33%)
Dec 17, 2018 12.73 12.98 12.58 12.66 14,755,184 -0.13(-0.99%)
Dec 14, 2018 12.93 13.29 12.75 12.79 23,058,362 -0.30(-2.32%)
Dec 13, 2018 13.59 13.62 13.03 13.09 14,882,907 -0.44(-3.25%)
Dec 12, 2018 13.69 13.72 13.39 13.53 17,360,502 +0.08(+0.56%)
Dec 11, 2018 13.68 13.81 13.39 13.46 16,617,109 -0.07(-0.50%)
Dec 10, 2018 13.88 14.09 13.39 13.52 18,321,632 -0.62(-4.36%)
Dec 07, 2018 14.45 14.67 14.06 14.14 14,485,671 -0.32(-2.22%)
Dec 06, 2018 14.41 14.54 14.11 14.46 14,935,414 -0.29(-1.95%)
Dec 04, 2018 15.48 15.54 14.62 14.75 15,455,571 -0.84(-5.37%)
Dec 03, 2018 15.76 15.86 15.37 15.59 11,116,413 +0.08(+0.55%)
Nov 30, 2018 15.28 15.53 15.28 15.50 13,269,925 +0.17(+1.10%)
Nov 29, 2018 15.36 15.50 15.27 15.33 8,949,658 -0.19(-1.20%)
Nov 28, 2018 15.35 15.58 15.12 15.52 8,040,181 +0.19(+1.27%)
Nov 27, 2018 15.38 15.55 15.27 15.32 9,111,545 -0.15(-0.98%)
Nov 26, 2018 15.25 15.66 15.24 15.48 12,789,711 +0.46(+3.04%)
Nov 23, 2018 15.00 15.19 14.84 15.02 5,587,575 -0.09(-0.61%)
Nov 21, 2018 15.11 15.11 15.11 0 +0.18(+1.23%)
Nov 20, 2018 15.13 15.20 14.87 14.93 12,904,041 -0.36(-2.35%)
Nov 19, 2018 15.31 15.52 15.15 15.29 11,969,093 -0.03(-0.16%)
Nov 16, 2018 15.35 15.51 15.25 15.31 12,114,674 -0.14(-0.92%)
Nov 15, 2018 15.07 15.50 14.92 15.46 12,758,476 +0.20(+1.32%)
Nov 14, 2018 15.54 15.60 15.00 15.25 17,666,192 -0.17(-1.09%)
Nov 13, 2018 15.30 15.66 15.30 15.42 14,038,203 -0.04(-0.27%)
Nov 12, 2018 15.77 15.87 15.43 15.46 11,237,458 -0.35(-2.22%)
Nov 09, 2018 15.68 15.86 15.65 15.82 16,214,968 +0.13(+0.80%)
Nov 08, 2018 15.57 15.81 15.56 15.69 12,284,395 +0.03(+0.21%)
Nov 07, 2018 15.56 15.74 15.36 15.66 13,048,091 +0.09(+0.59%)
Nov 06, 2018 15.46 15.62 15.28 15.56 11,713,542 +0.08(+0.54%)
Nov 05, 2018 15.42 15.58 15.24 15.48 13,570,434 +0.05(+0.33%)
Nov 02, 2018 15.54 15.72 15.30 15.43 12,712,356 +0.03(+0.22%)
Nov 01, 2018 15.31 15.45 15.19 15.40 14,448,088 +0.19(+1.27%)
Oct 31, 2018 15.12 15.53 15.07 15.20 16,662,787 +0.28(+1.91%)
Oct 30, 2018 14.72 14.96 14.58 14.92 18,939,684 +0.28(+1.89%)
Oct 29, 2018 14.55 14.82 14.43 14.64 19,123,814 +0.36(+2.52%)
Oct 26, 2018 14.17 14.47 14.06 14.28 18,376,852 -0.07(-0.47%)
Oct 25, 2018 13.97 14.48 13.90 14.35 18,444,552 +0.52(+3.75%)
Oct 24, 2018 14.47 14.48 13.80 13.83 17,122,724 -0.69(-4.73%)
Oct 23, 2018 14.14 14.65 14.08 14.52 25,136,552 +0.08(+0.52%)
Oct 22, 2018 14.98 15.00 14.40 14.44 25,956,166 -0.49(-3.31%)
Oct 19, 2018 15.10 15.31 14.92 14.94 24,144,664 -0.22(-1.44%)
Oct 18, 2018 14.74 15.37 14.74 15.15 34,168,344 -0.54(-3.41%)
Oct 17, 2018 15.58 15.78 15.35 15.69 19,168,478 +0.13(+0.86%)
Oct 16, 2018 15.55 15.56 15.26 15.56 18,325,250 +0.09(+0.60%)
Oct 15, 2018 15.59 15.71 15.43 15.46 19,768,272 -0.15(-0.97%)
Oct 12, 2018 16.41 16.41 15.34 15.61 23,801,988 -0.49(-3.07%)
Oct 11, 2018 16.62 16.68 16.10 16.11 14,979,084 -0.57(-3.41%)
Oct 10, 2018 17.16 17.28 16.66 16.68 14,666,291 -0.44(-2.54%)
Oct 09, 2018 17.13 17.24 17.00 17.11 10,947,413 -0.07(-0.39%)
Oct 08, 2018 16.93 17.25 16.93 17.18 12,662,609 +0.19(+1.13%)
Oct 05, 2018 17.21 17.26 16.90 16.99 11,798,872 -0.13(-0.73%)
Oct 04, 2018 16.97 17.36 16.95 17.11 15,366,096 +0.25(+1.49%)
Oct 03, 2018 16.67 16.95 16.59 16.86 10,252,309 +0.32(+1.92%)
Oct 02, 2018 16.67 16.74 16.50 16.54 11,790,246 -0.10(-0.60%)
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.