Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.20 12.25 11.44 11.55 209,900 -0.41(-3.43%)
Dec 28, 2018 11.70 12.23 11.70 11.96 182,900 +0.04(+0.34%)
Dec 27, 2018 11.42 11.92 11.38 11.92 130,560 +0.25(+2.14%)
Dec 26, 2018 11.00 11.72 11.00 11.67 223,143 +0.59(+5.32%)
Dec 24, 2018 10.89 11.14 10.57 11.08 233,700 +0.07(+0.64%)
Dec 21, 2018 11.01 11.46 10.93 11.01 213,600 +0.00(+0.00%)
Dec 20, 2018 11.84 11.87 10.80 11.01 437,566 -0.79(-6.69%)
Dec 19, 2018 11.90 12.31 11.71 11.80 242,669 -0.07(-0.59%)
Dec 18, 2018 12.10 12.40 11.76 11.87 206,296 -0.03(-0.25%)
Dec 17, 2018 12.84 12.90 11.78 11.90 424,147 -0.96(-7.47%)
Dec 14, 2018 13.18 13.29 12.86 12.86 172,400 -0.40(-3.02%)
Dec 13, 2018 13.45 13.49 13.21 13.26 171,759 -0.18(-1.34%)
Dec 12, 2018 13.53 13.68 13.44 13.44 135,545 +0.11(+0.83%)
Dec 11, 2018 13.44 13.62 13.31 13.33 174,056 -0.06(-0.45%)
Dec 10, 2018 13.65 13.73 13.28 13.39 303,382 -0.24(-1.76%)
Dec 07, 2018 13.58 13.85 13.58 13.63 42,100 -0.12(-0.87%)
Dec 06, 2018 13.80 13.86 13.31 13.75 265,332 -0.20(-1.43%)
Dec 04, 2018 14.28 14.34 13.95 13.95 130,600 -0.45(-3.13%)
Dec 03, 2018 14.36 14.46 14.10 14.40 77,991 +0.35(+2.49%)
Nov 30, 2018 14.22 14.22 14.03 14.05 127,200 -0.18(-1.26%)
Nov 29, 2018 14.39 14.39 14.16 14.23 79,406 -0.01(-0.07%)
Nov 28, 2018 13.88 14.25 13.88 14.24 138,166 +0.32(+2.30%)
Nov 27, 2018 13.92 14.09 13.88 13.92 71,363 -0.04(-0.29%)
Nov 26, 2018 14.05 14.30 13.95 13.96 149,833 -0.02(-0.14%)
Nov 23, 2018 13.60 14.03 13.60 13.98 43,200 +0.21(+1.53%)
Nov 21, 2018 13.77 13.77 13.77 0 +0.03(+0.18%)
Nov 20, 2018 14.06 14.30 13.55 13.74 193,977 -0.49(-3.41%)
Nov 19, 2018 14.14 14.23 14.07 14.23 78,415 +0.12(+0.85%)
Nov 16, 2018 14.00 14.16 13.90 14.11 335,600 +0.13(+0.93%)
Nov 15, 2018 14.05 14.22 13.98 13.98 164,407 -0.11(-0.78%)
Nov 14, 2018 14.24 14.33 14.08 14.09 82,592 -0.11(-0.77%)
Nov 13, 2018 14.33 14.50 14.20 14.20 88,370 -0.05(-0.35%)
Nov 12, 2018 14.66 14.67 14.25 14.25 76,993 -0.41(-2.80%)
Nov 09, 2018 14.67 14.72 14.60 14.66 78,400 +0.10(+0.69%)
Nov 08, 2018 14.61 14.97 14.56 14.56 136,273 -0.19(-1.29%)
Nov 07, 2018 14.87 14.96 14.62 14.75 138,079 -0.03(-0.20%)
Nov 06, 2018 14.36 14.78 14.36 14.78 195,011 +0.42(+2.92%)
Nov 05, 2018 14.05 14.43 14.05 14.36 98,805 +0.19(+1.34%)
Nov 02, 2018 14.27 14.41 14.03 14.17 115,800 -0.10(-0.70%)
Nov 01, 2018 14.16 14.33 14.01 14.27 75,198 +0.23(+1.64%)
Oct 31, 2018 13.68 14.17 13.63 14.04 173,669 +0.46(+3.39%)
Oct 30, 2018 13.47 13.74 13.39 13.58 66,390 +0.11(+0.82%)
Oct 29, 2018 13.72 13.76 13.33 13.47 99,406 +0.09(+0.67%)
Oct 26, 2018 13.45 13.46 13.18 13.38 216,900 -0.18(-1.33%)
Oct 25, 2018 13.55 13.63 13.44 13.56 135,967 +0.02(+0.15%)
Oct 24, 2018 13.70 13.75 13.31 13.54 165,593 -0.16(-1.17%)
Oct 23, 2018 13.79 13.94 13.50 13.70 340,757 -0.27(-1.93%)
Oct 22, 2018 14.47 14.66 13.96 13.97 142,041 -0.15(-1.06%)
Oct 19, 2018 14.22 14.34 14.07 14.12 101,900 -0.23(-1.60%)
Oct 18, 2018 14.39 14.41 14.22 14.35 202,242 -0.06(-0.42%)
Oct 17, 2018 14.47 14.56 14.31 14.41 30,666 -0.06(-0.41%)
Oct 16, 2018 14.40 14.49 14.31 14.47 118,684 +0.13(+0.91%)
Oct 15, 2018 14.29 14.50 14.21 14.34 64,866 +0.05(+0.35%)
Oct 12, 2018 14.38 14.47 14.18 14.29 95,500 +0.09(+0.63%)
Oct 11, 2018 14.56 14.77 14.17 14.20 284,649 -1.03(-6.76%)
Oct 10, 2018 15.45 15.49 15.18 15.23 91,938 -0.28(-1.81%)
Oct 09, 2018 15.16 15.51 15.15 15.51 116,428 +0.35(+2.31%)
Oct 08, 2018 15.54 15.54 15.12 15.16 342,872 -0.49(-3.13%)
Oct 05, 2018 15.75 15.80 15.53 15.65 100,400 -0.03(-0.20%)
Oct 04, 2018 15.91 15.96 15.62 15.68 209,016 -0.35(-2.16%)
Oct 03, 2018 16.01 16.09 15.95 16.03 61,222 +0.06(+0.37%)
Oct 02, 2018 16.03 16.09 15.91 15.97 102,048 -0.06(-0.40%)
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.