Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.78 13.94 13.66 13.90 4,192,800 +0.06(+0.43%)
Nov 29, 2018 13.87 14.00 13.71 13.84 2,844,998 -0.12(-0.86%)
Nov 28, 2018 13.80 13.98 13.55 13.96 4,163,221 +0.25(+1.82%)
Nov 27, 2018 13.67 13.92 13.57 13.71 2,535,206 -0.07(-0.51%)
Nov 26, 2018 13.79 13.81 13.62 13.78 3,667,436 +0.18(+1.32%)
Nov 23, 2018 13.58 13.81 13.53 13.60 1,393,600 -0.09(-0.66%)
Nov 21, 2018 13.69 13.69 13.69 0 +0.34(+2.55%)
Nov 20, 2018 13.10 13.66 13.02 13.35 5,582,088 -0.14(-1.04%)
Nov 19, 2018 13.90 13.99 13.45 13.49 5,864,301 -0.51(-3.64%)
Nov 16, 2018 13.20 14.11 13.20 14.00 8,684,000 +0.41(+3.02%)
Nov 15, 2018 12.95 13.67 12.91 13.59 5,114,660 +0.57(+4.38%)
Nov 14, 2018 13.07 13.19 12.86 13.02 3,205,241 +0.18(+1.40%)
Nov 13, 2018 12.85 13.12 12.76 12.84 3,927,920 +0.14(+1.10%)
Nov 12, 2018 13.01 13.10 12.60 12.70 3,941,650 -0.52(-3.93%)
Nov 09, 2018 13.38 13.40 13.07 13.22 2,499,600 -0.31(-2.29%)
Nov 08, 2018 13.43 13.65 13.42 13.53 3,466,022 -0.04(-0.29%)
Nov 07, 2018 13.60 13.71 13.39 13.57 3,915,052 +0.08(+0.59%)
Nov 06, 2018 13.32 13.61 13.25 13.49 5,266,802 +0.15(+1.12%)
Nov 05, 2018 13.49 13.52 13.04 13.34 4,499,589 -0.17(-1.26%)
Nov 02, 2018 13.87 13.87 13.31 13.51 5,154,400 -0.14(-1.03%)
Nov 01, 2018 13.04 13.85 12.98 13.65 7,762,497 +0.71(+5.49%)
Oct 31, 2018 12.90 13.05 12.65 12.94 7,524,290 +0.17(+1.33%)
Oct 30, 2018 12.36 12.78 12.27 12.77 7,143,416 +0.39(+3.15%)
Oct 29, 2018 12.63 12.74 12.18 12.38 9,315,787 +0.00(+0.00%)
Oct 26, 2018 11.98 12.58 11.81 12.38 9,927,500 +0.28(+2.31%)
Oct 25, 2018 11.90 12.35 11.87 12.10 11,058,016 +0.34(+2.89%)
Oct 24, 2018 12.84 12.92 11.75 11.76 12,337,420 -1.34(-10.23%)
Oct 23, 2018 12.84 13.27 12.64 13.10 6,594,030 -0.20(-1.50%)
Oct 22, 2018 13.29 13.36 13.15 13.30 3,182,202 +0.08(+0.61%)
Oct 19, 2018 13.53 13.68 13.21 13.22 6,032,200 -0.23(-1.71%)
Oct 18, 2018 13.79 13.82 13.35 13.45 4,817,417 -0.43(-3.10%)
Oct 17, 2018 13.95 14.02 13.66 13.88 3,700,634 +0.04(+0.29%)
Oct 16, 2018 13.60 13.85 13.43 13.84 5,577,472 +0.45(+3.36%)
Oct 15, 2018 13.44 13.54 13.24 13.39 4,201,927 -0.11(-0.81%)
Oct 12, 2018 13.73 13.75 13.22 13.50 5,835,200 +0.21(+1.58%)
Oct 11, 2018 13.10 13.65 13.08 13.29 5,889,805 +0.09(+0.68%)
Oct 10, 2018 13.47 13.62 13.18 13.20 8,261,316 -0.48(-3.51%)
Oct 09, 2018 13.59 13.72 13.52 13.68 4,049,390 +0.04(+0.29%)
Oct 08, 2018 13.61 13.82 13.48 13.64 5,115,750 -0.09(-0.66%)
Oct 05, 2018 14.20 14.39 13.61 13.73 8,535,300 -0.56(-3.92%)
Oct 04, 2018 14.56 14.57 14.11 14.29 5,456,557 -0.19(-1.31%)
Oct 03, 2018 14.51 14.60 14.35 14.48 5,688,494 +0.08(+0.56%)
Oct 02, 2018 14.26 14.58 14.26 14.40 4,474,980 +0.05(+0.35%)
Oct 01, 2018 14.56 14.83 14.33 14.35 5,915,007 -0.14(-0.97%)
Sep 28, 2018 14.35 14.58 14.17 14.49 5,729,000 +0.10(+0.69%)
Sep 27, 2018 14.42 14.58 14.30 14.39 5,964,607 +0.01(+0.07%)
Sep 26, 2018 14.45 14.66 14.36 14.38 6,010,774 -0.19(-1.30%)
Sep 25, 2018 15.06 15.20 14.41 14.57 15,329,956 -0.95(-6.12%)
Sep 24, 2018 15.10 15.55 14.75 15.52 8,749,524 -0.45(-2.82%)
Sep 21, 2018 16.10 16.19 15.96 15.97 6,295,400 -0.12(-0.75%)
Sep 20, 2018 15.90 16.15 15.81 16.09 5,030,639 +0.38(+2.42%)
Sep 19, 2018 15.67 15.83 15.60 15.71 4,188,368 +0.10(+0.64%)
Sep 18, 2018 15.19 15.70 15.18 15.61 4,056,629 +0.41(+2.70%)
Sep 17, 2018 15.56 15.60 15.17 15.20 5,701,642 -0.38(-2.44%)
Sep 14, 2018 15.65 15.74 15.42 15.58 6,186,900 +0.16(+1.04%)
Sep 13, 2018 15.49 15.69 15.25 15.42 5,441,785 +0.11(+0.72%)
Sep 12, 2018 15.40 15.54 14.90 15.31 9,252,021 -0.15(-0.97%)
Sep 11, 2018 15.84 15.85 15.38 15.46 6,159,089 -0.28(-1.78%)
Sep 10, 2018 15.88 15.96 15.64 15.74 5,333,362 +0.01(+0.06%)
Sep 07, 2018 16.25 16.45 15.72 15.73 8,942,400 -0.53(-3.26%)
Sep 06, 2018 16.95 17.01 16.22 16.26 6,176,916 -0.64(-3.79%)
Sep 05, 2018 17.43 17.43 16.88 16.90 5,708,779 -0.49(-2.82%)
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.