Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.35 15.55 15.26 15.43 2,633,097 -0.03(-0.19%)
Feb 27, 2019 15.53 15.55 15.25 15.46 2,657,009 -0.13(-0.83%)
Feb 26, 2019 15.67 15.75 15.56 15.59 2,807,771 -0.15(-0.95%)
Feb 25, 2019 15.89 15.93 15.69 15.74 4,664,283 +0.06(+0.38%)
Feb 22, 2019 15.66 15.79 15.62 15.68 3,322,800 +0.13(+0.84%)
Feb 21, 2019 15.67 15.75 15.50 15.55 2,596,496 -0.13(-0.83%)
Feb 20, 2019 15.58 15.74 15.53 15.68 2,534,655 +0.15(+0.97%)
Feb 19, 2019 15.60 15.68 15.52 15.53 3,200,249 -0.17(-1.08%)
Feb 15, 2019 15.81 15.85 15.64 15.70 2,871,100 -0.03(-0.19%)
Feb 14, 2019 15.57 15.79 15.55 15.73 4,675,685 +0.07(+0.45%)
Feb 13, 2019 15.63 15.71 15.46 15.66 4,077,025 +0.06(+0.38%)
Feb 12, 2019 15.14 15.63 15.11 15.60 7,754,913 +0.64(+4.28%)
Feb 11, 2019 14.93 15.09 14.83 14.96 3,985,906 +0.14(+0.94%)
Feb 08, 2019 14.70 14.89 14.53 14.82 4,167,900 -0.08(-0.54%)
Feb 07, 2019 15.03 15.19 14.82 14.90 4,806,061 -0.33(-2.17%)
Feb 06, 2019 15.00 15.46 14.97 15.23 7,756,288 +0.40(+2.70%)
Feb 05, 2019 14.66 14.95 14.60 14.83 4,612,832 +0.17(+1.16%)
Feb 04, 2019 14.74 14.75 14.48 14.66 5,056,552 -0.13(-0.88%)
Feb 01, 2019 14.58 15.28 14.55 14.79 12,224,100 +0.92(+6.63%)
Jan 31, 2019 14.05 14.20 13.78 13.87 8,979,691 -0.19(-1.35%)
Jan 30, 2019 13.86 14.08 13.66 14.06 3,858,754 +0.39(+2.85%)
Jan 29, 2019 13.89 13.97 13.65 13.67 3,091,964 -0.24(-1.73%)
Jan 28, 2019 13.59 14.01 13.52 13.91 3,335,290 -0.09(-0.64%)
Jan 25, 2019 13.58 14.04 13.37 14.00 4,661,300 +0.54(+4.01%)
Jan 24, 2019 12.96 13.63 12.93 13.46 6,332,980 +0.72(+5.65%)
Jan 23, 2019 12.86 12.98 12.62 12.74 3,705,130 -0.02(-0.16%)
Jan 22, 2019 13.15 13.19 12.66 12.76 3,776,305 -0.53(-3.99%)
Jan 18, 2019 13.06 13.48 13.01 13.29 4,015,800 +0.37(+2.86%)
Jan 17, 2019 12.94 13.00 12.69 12.92 5,465,827 -0.13(-1.00%)
Jan 16, 2019 13.11 13.28 13.05 13.05 2,298,132 -0.01(-0.08%)
Jan 15, 2019 12.96 13.15 12.94 13.06 3,233,969 +0.16(+1.24%)
Jan 14, 2019 13.09 13.20 12.82 12.90 4,300,113 -0.38(-2.86%)
Jan 11, 2019 13.07 13.58 13.03 13.28 6,888,300 +0.11(+0.84%)
Jan 10, 2019 13.05 13.32 12.97 13.17 8,265,098 +0.02(+0.15%)
Jan 09, 2019 12.83 13.31 12.80 13.15 8,793,502 +0.42(+3.30%)
Jan 08, 2019 12.94 13.00 12.52 12.73 5,077,643 -0.11(-0.86%)
Jan 07, 2019 12.73 13.00 12.62 12.84 4,876,225 +0.19(+1.50%)
Jan 04, 2019 12.32 12.73 12.31 12.65 4,315,400 +0.53(+4.37%)
Jan 03, 2019 12.49 12.59 12.11 12.12 3,629,488 -0.74(-5.75%)
Jan 02, 2019 12.50 12.99 12.47 12.86 3,138,148 +0.14(+1.10%)
Dec 31, 2018 12.73 12.80 12.51 12.72 2,817,300 +0.07(+0.55%)
Dec 28, 2018 12.64 12.86 12.58 12.65 3,180,000 +0.03(+0.24%)
Dec 27, 2018 12.37 12.63 12.19 12.62 3,901,830 +0.06(+0.48%)
Dec 26, 2018 12.01 12.57 11.86 12.56 3,492,053 +0.61(+5.10%)
Dec 24, 2018 12.10 12.30 11.95 11.95 3,037,300 -0.21(-1.73%)
Dec 21, 2018 12.36 12.52 12.10 12.16 8,603,100 -0.15(-1.22%)
Dec 20, 2018 12.46 12.62 12.11 12.31 5,315,494 -0.15(-1.20%)
Dec 19, 2018 12.86 13.01 12.38 12.46 5,395,847 -0.51(-3.93%)
Dec 18, 2018 12.62 13.14 12.61 12.97 4,926,672 +0.47(+3.76%)
Dec 17, 2018 12.72 13.06 12.43 12.50 5,341,308 -0.24(-1.88%)
Dec 14, 2018 12.75 13.14 12.72 12.74 4,789,200 -0.18(-1.39%)
Dec 13, 2018 13.25 13.29 12.91 12.92 3,009,642 -0.24(-1.82%)
Dec 12, 2018 13.32 13.43 13.05 13.16 4,906,005 +0.12(+0.92%)
Dec 11, 2018 13.25 13.56 13.02 13.04 4,220,575 -0.02(-0.15%)
Dec 10, 2018 12.91 13.17 12.80 13.06 4,619,848 +0.11(+0.85%)
Dec 07, 2018 13.39 13.62 12.82 12.95 5,872,400 -0.42(-3.14%)
Dec 06, 2018 13.19 13.49 13.05 13.37 7,035,803 -0.37(-2.69%)
Dec 04, 2018 14.12 14.19 13.72 13.74 6,600,800 -0.45(-3.17%)
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.