Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.89 12.94 12.63 12.75 14,699,600 -0.30(-2.30%)
Nov 29, 2018 13.20 13.26 13.05 13.05 12,297,340 +0.00(+0.00%)
Nov 28, 2018 12.74 13.17 12.65 13.05 13,750,869 +0.30(+2.35%)
Nov 27, 2018 13.06 13.10 12.59 12.75 14,597,930 -0.28(-2.15%)
Nov 26, 2018 13.20 13.41 12.97 13.03 12,167,702 -0.06(-0.46%)
Nov 23, 2018 13.33 13.45 13.02 13.09 7,576,200 -0.37(-2.75%)
Nov 21, 2018 13.46 13.46 13.46 0 +0.43(+3.30%)
Nov 20, 2018 13.10 13.16 12.83 13.03 11,900,799 -0.06(-0.46%)
Nov 19, 2018 13.07 13.23 13.00 13.09 12,769,690 +0.05(+0.38%)
Nov 16, 2018 13.19 13.31 13.01 13.04 12,570,000 +0.05(+0.38%)
Nov 15, 2018 12.87 13.10 12.68 12.99 16,481,847 +0.28(+2.20%)
Nov 14, 2018 12.34 12.94 12.28 12.71 16,585,878 +0.28(+2.25%)
Nov 13, 2018 12.57 12.65 12.28 12.43 11,115,641 -0.15(-1.19%)
Nov 12, 2018 12.75 12.75 12.51 12.58 11,137,222 -0.33(-2.56%)
Nov 09, 2018 12.85 12.97 12.68 12.91 12,944,000 -0.19(-1.45%)
Nov 08, 2018 13.00 13.28 12.96 13.10 12,408,796 +0.12(+0.92%)
Nov 07, 2018 13.24 13.29 12.96 12.98 10,584,312 -0.16(-1.22%)
Nov 06, 2018 13.16 13.22 12.99 13.14 9,397,118 -0.07(-0.53%)
Nov 05, 2018 13.17 13.46 13.07 13.21 12,969,630 +0.04(+0.30%)
Nov 02, 2018 13.22 13.34 13.01 13.17 12,971,600 -0.17(-1.27%)
Nov 01, 2018 12.82 13.45 12.78 13.34 21,163,172 +0.79(+6.29%)
Oct 31, 2018 12.65 12.66 12.32 12.55 23,461,389 -0.16(-1.26%)
Oct 30, 2018 12.60 12.78 12.41 12.71 13,378,867 +0.03(+0.24%)
Oct 29, 2018 12.77 12.97 12.60 12.68 15,745,720 -0.17(-1.32%)
Oct 26, 2018 12.70 13.27 12.67 12.85 24,605,800 +0.28(+2.23%)
Oct 25, 2018 12.90 13.18 12.51 12.57 29,475,735 -0.54(-4.12%)
Oct 24, 2018 13.28 13.44 13.08 13.11 14,688,856 -0.23(-1.72%)
Oct 23, 2018 13.54 14.10 13.22 13.34 29,114,801 +0.25(+1.91%)
Oct 22, 2018 13.17 13.24 13.00 13.09 24,098,824 -0.09(-0.68%)
Oct 19, 2018 13.19 13.41 13.13 13.18 19,246,500 +0.02(+0.15%)
Oct 18, 2018 12.66 13.35 12.66 13.16 29,817,787 +0.44(+3.46%)
Oct 17, 2018 12.69 12.97 12.59 12.72 21,769,856 -0.03(-0.24%)
Oct 16, 2018 12.67 12.93 12.56 12.75 25,875,600 +0.05(+0.39%)
Oct 15, 2018 12.56 12.95 12.56 12.70 28,002,086 +0.23(+1.84%)
Oct 12, 2018 12.43 12.60 12.15 12.47 26,201,600 -0.11(-0.87%)
Oct 11, 2018 11.83 12.75 11.71 12.58 49,214,197 +1.08(+9.39%)
Oct 10, 2018 11.29 11.65 11.12 11.50 21,260,145 +0.18(+1.59%)
Oct 09, 2018 11.24 11.39 11.10 11.32 12,803,881 -0.09(-0.79%)
Oct 08, 2018 11.25 11.41 11.09 11.41 13,407,686 -0.06(-0.52%)
Oct 05, 2018 11.58 11.63 11.35 11.47 15,872,500 -0.18(-1.55%)
Oct 04, 2018 11.62 11.70 11.48 11.65 15,533,767 +0.03(+0.26%)
Oct 03, 2018 11.73 11.80 11.57 11.62 18,158,623 -0.07(-0.60%)
Oct 02, 2018 11.24 11.70 11.19 11.69 26,019,598 +0.55(+4.94%)
Oct 01, 2018 11.08 11.21 11.06 11.14 12,274,247 +0.06(+0.54%)
Sep 28, 2018 11.19 11.31 11.05 11.08 18,227,800 -0.05(-0.45%)
Sep 27, 2018 10.72 11.27 10.72 11.13 26,802,656 +0.28(+2.58%)
Sep 26, 2018 11.21 11.22 10.82 10.85 21,161,086 -0.33(-2.95%)
Sep 25, 2018 11.47 11.64 11.17 11.18 32,147,422 +0.14(+1.27%)
Sep 24, 2018 10.96 11.19 10.87 11.04 48,744,341 +0.57(+5.44%)
Sep 21, 2018 10.49 10.63 10.20 10.47 24,759,600 -0.15(-1.41%)
Sep 20, 2018 10.72 10.77 10.48 10.62 14,401,315 +0.02(+0.19%)
Sep 19, 2018 10.56 10.79 10.56 10.60 14,288,586 +0.12(+1.15%)
Sep 18, 2018 10.42 10.55 10.39 10.48 15,424,939 +0.13(+1.26%)
Sep 17, 2018 10.18 10.44 10.12 10.35 14,812,437 +0.24(+2.37%)
Sep 14, 2018 10.11 10.32 10.01 10.11 9,807,700 +0.00(+0.00%)
Sep 13, 2018 10.29 10.33 10.04 10.11 12,262,370 +0.03(+0.30%)
Sep 12, 2018 9.770 10.20 9.700 10.08 14,433,280 +0.31(+3.17%)
Sep 11, 2018 9.710 9.840 9.530 9.770 9,029,035 +0.01(+0.10%)
Sep 10, 2018 10.01 10.10 9.740 9.760 10,805,448 -0.29(-2.89%)
Sep 07, 2018 9.850 10.09 9.810 10.05 10,388,199 +0.13(+1.31%)
Sep 06, 2018 9.930 10.11 9.890 9.920 10,114,135 +0.07(+0.71%)
Sep 05, 2018 9.930 9.930 9.635 9.850 10,374,616 +0.01(+0.10%)
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.