Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 14.21 14.43 14.04 14.19 5,104,935 +0.29(+2.09%)
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%)
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.