Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.57 13.61 13.40 13.44 15,909,129 +0.04(+0.32%)
Mar 28, 2019 13.14 13.43 13.14 13.40 22,545,324 +0.28(+2.15%)
Mar 27, 2019 13.09 13.22 13.01 13.12 15,765,496 -0.03(-0.26%)
Mar 26, 2019 12.91 13.17 12.89 13.15 23,227,154 +0.35(+2.73%)
Mar 25, 2019 12.81 13.00 12.65 12.80 22,600,364 +0.03(+0.20%)
Mar 22, 2019 13.45 13.47 12.72 12.78 39,831,228 -0.83(-6.09%)
Mar 21, 2019 13.99 14.01 13.57 13.61 29,113,760 -0.50(-3.57%)
Mar 20, 2019 14.83 14.83 14.09 14.11 20,490,304 -0.79(-5.33%)
Mar 19, 2019 15.24 15.24 14.88 14.90 26,117,746 -0.22(-1.47%)
Mar 18, 2019 14.85 15.12 14.85 15.12 14,221,178 +0.29(+1.96%)
Mar 15, 2019 14.83 14.94 14.79 14.83 35,917,712 -0.03(-0.23%)
Mar 14, 2019 14.79 14.95 14.75 14.87 10,680,705 +0.09(+0.58%)
Mar 13, 2019 14.63 14.83 14.59 14.78 12,923,891 +0.21(+1.46%)
Mar 12, 2019 14.54 14.68 14.51 14.57 12,918,889 +0.09(+0.65%)
Mar 11, 2019 14.37 14.65 14.32 14.48 18,400,318 +0.16(+1.13%)
Mar 08, 2019 14.08 14.32 14.07 14.31 9,062,846 +0.06(+0.42%)
Mar 07, 2019 14.38 14.38 14.15 14.25 11,253,457 -0.19(-1.30%)
Mar 06, 2019 14.66 14.73 14.41 14.44 10,033,499 -0.25(-1.68%)
Mar 05, 2019 14.66 14.77 14.39 14.69 11,291,763 -0.03(-0.23%)
Mar 04, 2019 14.85 15.06 14.56 14.72 18,904,494 -0.08(-0.52%)
Mar 01, 2019 15.02 15.12 14.72 14.80 16,403,820 -0.13(-0.85%)
Feb 28, 2019 14.93 15.00 14.86 14.93 8,208,788 +0.03(+0.17%)
Feb 27, 2019 14.81 14.93 14.69 14.90 12,520,882 +0.19(+1.26%)
Feb 26, 2019 14.83 14.93 14.70 14.72 11,676,494 -0.17(-1.14%)
Feb 25, 2019 15.00 15.07 14.86 14.88 8,284,336 -0.03(-0.23%)
Feb 22, 2019 14.97 14.99 14.75 14.92 9,010,199 -0.04(-0.28%)
Feb 21, 2019 15.18 15.20 14.87 14.96 9,587,899 -0.21(-1.39%)
Feb 20, 2019 14.96 15.17 14.88 15.17 11,433,981 +0.18(+1.18%)
Feb 19, 2019 14.68 15.05 14.62 14.99 14,642,778 +0.19(+1.31%)
Feb 15, 2019 14.55 14.80 14.51 14.80 9,496,569 +0.41(+2.88%)
Feb 14, 2019 14.38 14.45 14.21 14.39 7,609,358 -0.14(-0.93%)
Feb 13, 2019 14.63 14.65 14.42 14.52 10,614,989 -0.04(-0.29%)
Feb 12, 2019 14.51 14.69 14.51 14.56 8,515,239 +0.18(+1.23%)
Feb 11, 2019 14.41 14.45 14.30 14.39 11,470,724 +0.04(+0.29%)
Feb 08, 2019 14.38 14.39 14.13 14.34 20,911,286 -0.08(-0.59%)
Feb 07, 2019 14.34 14.79 14.20 14.43 44,040,312 +0.49(+3.52%)
Feb 06, 2019 13.79 14.00 13.75 13.94 19,075,700 +0.11(+0.79%)
Feb 05, 2019 14.06 14.06 13.76 13.83 16,751,222 -0.20(-1.45%)
Feb 04, 2019 13.99 14.11 13.85 14.03 14,721,371 -0.03(-0.18%)
Feb 01, 2019 13.99 14.12 13.95 14.06 14,152,631 +0.14(+0.97%)
Jan 31, 2019 13.98 14.06 13.71 13.92 17,935,950 -0.14(-1.02%)
Jan 30, 2019 14.18 14.25 14.05 14.06 14,868,559 -0.08(-0.60%)
Jan 29, 2019 14.24 14.30 14.15 14.15 14,071,820 -0.09(-0.65%)
Jan 28, 2019 14.11 14.25 14.06 14.24 13,851,247 +0.03(+0.24%)
Jan 25, 2019 14.37 14.42 14.19 14.21 17,110,008 -0.06(-0.41%)
Jan 24, 2019 14.16 14.29 14.05 14.27 11,598,532 -0.01(-0.06%)
Jan 23, 2019 14.38 14.43 14.16 14.28 13,124,453 -0.01(-0.06%)
Jan 22, 2019 14.15 14.39 14.13 14.28 19,707,838 +0.04(+0.30%)
Jan 18, 2019 13.91 14.26 13.73 14.24 24,399,516 +0.44(+3.18%)
Jan 17, 2019 13.95 14.02 13.45 13.80 28,330,622 -0.36(-2.51%)
Jan 16, 2019 14.02 14.31 13.88 14.16 17,880,550 +0.37(+2.70%)
Jan 15, 2019 13.72 13.79 13.46 13.79 11,134,720 +0.06(+0.43%)
Jan 14, 2019 13.35 13.81 13.32 13.73 15,994,122 +0.24(+1.75%)
Jan 11, 2019 13.38 13.60 13.25 13.49 9,918,460 +0.14(+1.01%)
Jan 10, 2019 13.41 13.45 13.19 13.35 8,302,599 -0.04(-0.32%)
Jan 09, 2019 13.30 13.46 13.15 13.40 10,560,627 +0.10(+0.76%)
Jan 08, 2019 13.38 13.43 13.04 13.30 14,461,374 -0.01(-0.06%)
Jan 07, 2019 13.12 13.48 13.03 13.30 10,845,571 +0.14(+1.03%)
Jan 04, 2019 13.00 13.23 12.96 13.17 10,363,302 +0.43(+3.38%)
Jan 03, 2019 12.64 12.98 12.59 12.74 14,295,648 +0.04(+0.33%)
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.