Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.89 12.61 11.89 12.14 41,200 +0.26(+2.19%)
Dec 28, 2018 12.31 12.31 11.69 11.88 19,500 +0.05(+0.42%)
Dec 27, 2018 11.86 12.35 11.55 11.83 25,423 -0.18(-1.50%)
Dec 26, 2018 11.35 12.08 11.35 12.01 62,514 +0.61(+5.30%)
Dec 24, 2018 11.50 12.37 11.33 11.40 27,500 -0.41(-3.43%)
Dec 21, 2018 12.70 12.72 11.79 11.81 98,700 -0.92(-7.23%)
Dec 20, 2018 12.79 12.94 12.27 12.73 33,650 +0.02(+0.16%)
Dec 19, 2018 12.95 13.42 12.64 12.71 25,293 -0.25(-1.93%)
Dec 18, 2018 12.67 13.54 12.67 12.96 55,460 +0.43(+3.43%)
Dec 17, 2018 12.75 13.41 12.27 12.53 17,667 -0.15(-1.18%)
Dec 14, 2018 13.11 13.25 12.02 12.68 14,100 -0.42(-3.21%)
Dec 13, 2018 13.52 13.52 12.28 13.10 15,412 -0.42(-3.11%)
Dec 12, 2018 13.33 13.54 12.02 13.52 48,850 +0.36(+2.74%)
Dec 11, 2018 13.55 13.62 12.00 13.16 22,265 -0.22(-1.64%)
Dec 10, 2018 13.20 13.47 12.85 13.38 10,477 +0.13(+0.98%)
Dec 07, 2018 13.45 13.45 12.86 13.25 26,200 -0.07(-0.53%)
Dec 06, 2018 13.31 13.93 12.62 13.32 19,957 +0.01(+0.08%)
Dec 04, 2018 13.67 13.86 13.24 13.31 28,600 -0.45(-3.27%)
Dec 03, 2018 14.03 14.04 13.35 13.76 27,938 -0.11(-0.79%)
Nov 30, 2018 13.97 14.00 13.78 13.87 54,900 -0.11(-0.79%)
Nov 29, 2018 14.00 14.05 13.82 13.98 33,482 -0.02(-0.14%)
Nov 28, 2018 13.83 14.05 13.70 14.00 89,361 +0.18(+1.30%)
Nov 27, 2018 13.86 14.01 13.59 13.82 38,854 +0.10(+0.73%)
Nov 26, 2018 13.86 14.00 13.22 13.72 21,105 -0.10(-0.72%)
Nov 23, 2018 13.62 13.87 13.51 13.82 19,500 +0.08(+0.58%)
Nov 21, 2018 13.74 13.74 13.74 0 +0.31(+2.31%)
Nov 20, 2018 13.89 13.89 13.40 13.43 17,680 -0.59(-4.21%)
Nov 19, 2018 14.08 14.15 13.93 14.02 26,305 -0.06(-0.43%)
Nov 16, 2018 13.85 14.17 13.72 14.08 48,600 +0.16(+1.15%)
Nov 15, 2018 13.98 14.03 13.70 13.92 28,143 -0.08(-0.57%)
Nov 14, 2018 13.93 14.08 13.72 14.00 28,360 +0.17(+1.23%)
Nov 13, 2018 13.99 14.25 13.71 13.83 48,515 -0.03(-0.22%)
Nov 12, 2018 13.98 14.10 13.77 13.86 23,881 -0.12(-0.86%)
Nov 09, 2018 14.02 14.18 13.90 13.98 32,600 -0.14(-0.99%)
Nov 08, 2018 14.06 14.18 13.98 14.12 60,326 +0.05(+0.36%)
Nov 07, 2018 14.00 14.18 13.96 14.07 50,790 +0.08(+0.57%)
Nov 06, 2018 13.70 14.10 13.70 13.99 27,749 +0.42(+3.10%)
Nov 05, 2018 13.46 13.80 13.46 13.57 34,662 +0.17(+1.27%)
Nov 02, 2018 13.60 13.88 13.38 13.40 35,700 -0.15(-1.11%)
Nov 01, 2018 13.47 13.69 13.30 13.55 33,611 +0.08(+0.59%)
Oct 31, 2018 13.57 13.67 13.39 13.47 22,156 +0.03(+0.22%)
Oct 30, 2018 13.17 13.57 13.15 13.44 19,935 +0.25(+1.90%)
Oct 29, 2018 13.20 13.27 13.03 13.19 28,765 +0.02(+0.15%)
Oct 26, 2018 13.36 13.36 13.06 13.17 18,000 -0.24(-1.79%)
Oct 25, 2018 13.20 13.44 13.04 13.41 37,152 +0.27(+2.05%)
Oct 24, 2018 13.67 13.69 13.08 13.14 21,679 -0.61(-4.44%)
Oct 23, 2018 13.66 13.83 13.66 13.75 13,167 +0.00(+0.00%)
Oct 22, 2018 13.77 13.90 13.58 13.75 22,104 +0.02(+0.15%)
Oct 19, 2018 13.53 13.80 13.50 13.73 20,600 +0.12(+0.88%)
Oct 18, 2018 13.62 13.69 13.43 13.61 21,863 -0.02(-0.15%)
Oct 17, 2018 13.35 13.64 13.04 13.63 15,471 +0.15(+1.11%)
Oct 16, 2018 13.18 13.60 13.07 13.48 22,539 +0.37(+2.82%)
Oct 15, 2018 12.92 13.18 12.88 13.11 12,235 +0.20(+1.55%)
Oct 12, 2018 12.98 13.72 12.69 12.91 37,000 +0.09(+0.70%)
Oct 11, 2018 13.00 13.06 12.36 12.82 45,436 -0.21(-1.61%)
Oct 10, 2018 13.79 13.79 12.96 13.03 27,433 -0.45(-3.34%)
Oct 09, 2018 13.91 14.13 13.46 13.48 35,748 -0.24(-1.75%)
Oct 08, 2018 13.63 13.83 13.45 13.72 27,071 +0.07(+0.51%)
Oct 05, 2018 13.72 13.85 13.26 13.65 25,100 +0.04(+0.29%)
Oct 04, 2018 13.63 13.93 13.56 13.61 20,124 -0.12(-0.87%)
Oct 03, 2018 13.80 13.85 13.57 13.73 65,971 -0.11(-0.79%)
Oct 02, 2018 13.74 13.96 13.69 13.84 11,637 +0.03(+0.22%)
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.