Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.52 11.53 11.14 11.39 3,074,835 +0.32(+2.87%)
Dec 28, 2018 11.09 11.19 11.02 11.07 1,632,276 +0.10(+0.90%)
Dec 27, 2018 10.77 11.00 10.67 10.97 2,035,228 +0.06(+0.52%)
Dec 26, 2018 10.67 10.93 10.57 10.91 1,948,250 +0.28(+2.66%)
Dec 24, 2018 10.77 10.79 10.63 10.63 2,381,517 -0.14(-1.31%)
Dec 21, 2018 10.77 10.98 10.74 10.77 2,732,494 +0.01(+0.07%)
Dec 20, 2018 10.88 10.95 10.66 10.76 5,094,454 -0.08(-0.78%)
Dec 19, 2018 11.17 11.29 10.81 10.85 3,034,852 -0.30(-2.72%)
Dec 18, 2018 11.22 11.33 11.12 11.15 2,558,722 -0.01(-0.13%)
Dec 17, 2018 11.66 11.74 11.15 11.17 3,852,392 -0.48(-4.12%)
Dec 14, 2018 11.79 11.79 11.61 11.65 2,672,606 -0.10(-0.84%)
Dec 13, 2018 11.85 11.95 11.74 11.75 3,296,332 -0.10(-0.83%)
Dec 12, 2018 11.94 12.01 11.80 11.84 2,866,410 +0.01(+0.06%)
Dec 11, 2018 11.92 11.99 11.80 11.84 3,179,352 +0.13(+1.15%)
Dec 10, 2018 12.10 12.15 11.60 11.70 5,354,749 -0.44(-3.61%)
Dec 07, 2018 12.35 12.43 12.14 12.14 2,740,847 -0.21(-1.72%)
Dec 06, 2018 12.36 12.36 12.08 12.35 2,159,265 +0.06(+0.46%)
Dec 04, 2018 12.41 12.49 12.23 12.30 2,596,860 -0.12(-0.97%)
Dec 03, 2018 12.71 12.71 12.34 12.42 2,209,846 -0.06(-0.45%)
Nov 30, 2018 12.37 12.52 12.29 12.47 4,252,781 +0.11(+0.91%)
Nov 29, 2018 12.60 12.66 12.28 12.36 3,509,307 +0.13(+1.06%)
Nov 28, 2018 12.20 12.33 12.11 12.23 1,689,944 +0.04(+0.33%)
Nov 27, 2018 12.30 12.31 12.18 12.19 1,213,923 -0.07(-0.61%)
Nov 26, 2018 12.56 12.58 12.24 12.26 1,777,512 -0.03(-0.22%)
Nov 23, 2018 12.25 12.38 12.22 12.29 1,744,853 +0.05(+0.44%)
Nov 21, 2018 12.24 12.24 12.24 0 +0.12(+0.95%)
Nov 20, 2018 12.25 12.32 11.96 12.12 3,820,462 -0.29(-2.35%)
Nov 19, 2018 12.51 12.58 12.37 12.41 1,778,643 -0.10(-0.81%)
Nov 16, 2018 12.52 12.63 12.37 12.52 2,424,022 -0.05(-0.38%)
Nov 15, 2018 12.74 12.75 12.49 12.56 3,831,927 -0.14(-1.12%)
Nov 14, 2018 13.08 13.08 12.50 12.70 5,549,586 -0.31(-2.39%)
Nov 13, 2018 13.04 13.18 12.95 13.02 3,012,618 +0.01(+0.10%)
Nov 12, 2018 13.12 13.17 12.98 13.00 3,129,405 -0.07(-0.57%)
Nov 09, 2018 12.96 13.22 12.95 13.08 1,766,990 +0.11(+0.84%)
Nov 08, 2018 12.84 13.03 12.84 12.97 1,684,114 +0.14(+1.06%)
Nov 07, 2018 12.86 12.92 12.68 12.83 973,860 +0.16(+1.23%)
Nov 06, 2018 12.67 12.77 12.64 12.68 1,253,267 -0.01(-0.05%)
Nov 05, 2018 12.47 12.75 12.47 12.68 1,081,689 +0.18(+1.41%)
Nov 02, 2018 12.75 12.75 12.46 12.51 2,492,499 -0.18(-1.44%)
Nov 01, 2018 13.03 13.19 12.67 12.69 3,185,125 -0.39(-3.00%)
Oct 31, 2018 13.08 13.15 13.01 13.08 1,696,084 +0.06(+0.47%)
Oct 30, 2018 12.87 13.02 12.80 13.02 2,269,461 +0.21(+1.64%)
Oct 29, 2018 12.87 12.98 12.75 12.81 1,962,739 +0.02(+0.16%)
Oct 26, 2018 13.01 13.02 12.70 12.79 2,306,842 -0.28(-2.18%)
Oct 25, 2018 13.05 13.20 13.00 13.08 2,217,560 +0.04(+0.31%)
Oct 24, 2018 13.12 13.23 13.04 13.04 2,192,074 -0.08(-0.62%)
Oct 23, 2018 13.21 13.24 13.01 13.12 3,281,169 -0.14(-1.07%)
Oct 22, 2018 13.44 13.44 13.25 13.26 1,756,860 -0.11(-0.81%)
Oct 19, 2018 13.35 13.50 13.32 13.37 2,087,536 +0.05(+0.41%)
Oct 18, 2018 13.43 13.50 13.29 13.31 2,224,561 -0.16(-1.21%)
Oct 17, 2018 13.61 13.63 13.42 13.48 1,414,886 -0.14(-1.00%)
Oct 16, 2018 13.47 13.67 13.40 13.61 2,548,714 +0.21(+1.57%)
Oct 15, 2018 13.25 13.54 13.25 13.40 1,905,697 +0.14(+1.07%)
Oct 12, 2018 13.37 13.40 13.16 13.26 3,739,118 +0.06(+0.46%)
Oct 11, 2018 13.55 13.62 13.17 13.20 3,311,274 -0.37(-2.75%)
Oct 10, 2018 13.69 13.83 13.57 13.57 3,790,538 -0.16(-1.13%)
Oct 09, 2018 13.82 13.82 13.64 13.73 4,049,536 -0.06(-0.44%)
Oct 08, 2018 13.57 13.86 13.57 13.79 3,118,989 +0.28(+2.06%)
Oct 05, 2018 13.69 13.80 13.50 13.51 4,905,453 -0.18(-1.29%)
Oct 04, 2018 13.85 14.00 13.68 13.69 6,335,934 -0.22(-1.61%)
Oct 03, 2018 14.07 14.15 13.82 13.91 3,564,853 -0.12(-0.87%)
Oct 02, 2018 14.05 14.11 13.99 14.03 2,813,950 +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.