Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.54 13.54 0 +0.00(+0.00%)
Dec 28, 2018 13.54 13.62 13.06 13.12 38,261,600 -0.59(-4.30%)
Dec 27, 2018 13.37 13.72 13.34 13.71 22,747,367 +0.06(+0.44%)
Dec 26, 2018 13.74 13.87 13.43 13.65 13,399,202 +0.01(+0.07%)
Dec 24, 2018 13.25 13.70 13.21 13.64 9,646,900 +0.52(+3.96%)
Dec 21, 2018 13.25 13.43 13.07 13.12 33,503,900 -0.26(-1.94%)
Dec 20, 2018 13.37 13.60 13.17 13.38 29,864,278 +0.50(+3.88%)
Dec 19, 2018 13.63 13.92 12.84 12.88 31,501,828 -1.00(-7.20%)
Dec 18, 2018 13.59 14.04 13.55 13.88 23,581,897 +0.23(+1.68%)
Dec 17, 2018 13.64 13.69 13.35 13.65 22,342,062 -0.01(-0.07%)
Dec 14, 2018 13.90 14.03 13.62 13.66 18,163,900 -0.45(-3.19%)
Dec 13, 2018 13.97 14.17 13.94 14.11 12,524,382 +0.09(+0.64%)
Dec 12, 2018 13.63 14.04 13.63 14.02 15,351,697 +0.42(+3.09%)
Dec 11, 2018 13.97 14.01 13.59 13.60 21,452,864 -0.24(-1.73%)
Dec 10, 2018 13.72 14.18 13.66 13.84 24,362,612 +0.16(+1.17%)
Dec 07, 2018 13.61 13.80 13.48 13.68 20,303,700 +0.31(+2.32%)
Dec 06, 2018 13.18 13.48 13.11 13.37 20,007,553 +0.24(+1.83%)
Dec 04, 2018 13.07 13.27 13.06 13.13 18,714,400 +0.14(+1.08%)
Dec 03, 2018 12.95 13.05 12.70 12.99 17,824,179 +0.24(+1.88%)
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%)
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.