Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.22 15.27 15.06 15.11 2,750,545 -0.10(-0.63%)
Mar 28, 2019 15.11 15.27 15.08 15.21 2,325,594 -0.03(-0.19%)
Mar 27, 2019 14.85 15.27 14.85 15.24 5,094,325 +0.51(+3.49%)
Mar 26, 2019 14.81 14.97 14.66 14.72 1,335,575 -0.09(-0.59%)
Mar 25, 2019 14.83 14.94 14.71 14.81 1,903,459 -0.07(-0.44%)
Mar 22, 2019 14.98 15.04 14.84 14.88 1,390,585 -0.11(-0.73%)
Mar 21, 2019 14.56 15.06 14.55 14.99 4,738,925 +0.40(+2.77%)
Mar 20, 2019 14.63 14.69 14.55 14.58 1,053,506 -0.04(-0.30%)
Mar 19, 2019 14.60 14.70 14.55 14.63 1,253,616 +0.04(+0.25%)
Mar 18, 2019 14.62 14.64 14.51 14.59 1,128,164 +0.02(+0.15%)
Mar 15, 2019 14.59 14.66 14.47 14.57 2,643,692 +0.00(+0.00%)
Mar 14, 2019 14.63 14.69 14.53 14.57 1,367,112 -0.07(-0.45%)
Mar 13, 2019 14.54 14.68 14.52 14.63 1,400,247 +0.17(+1.17%)
Mar 12, 2019 14.33 14.54 14.33 14.47 1,237,591 +0.13(+0.92%)
Mar 11, 2019 14.15 14.38 14.11 14.33 2,151,044 +0.24(+1.72%)
Mar 08, 2019 14.28 14.29 13.99 14.09 1,636,824 -0.20(-1.39%)
Mar 07, 2019 14.25 14.34 14.24 14.29 2,207,284 +0.03(+0.21%)
Mar 06, 2019 14.19 14.29 14.18 14.26 1,252,914 +0.01(+0.05%)
Mar 05, 2019 14.14 14.27 14.13 14.25 1,339,379 +0.07(+0.52%)
Mar 04, 2019 14.17 14.21 14.03 14.18 1,319,754 +0.08(+0.57%)
Mar 01, 2019 14.43 14.47 14.08 14.10 2,158,566 -0.30(-2.09%)
Feb 28, 2019 14.30 14.49 14.25 14.40 1,299,548 +0.12(+0.82%)
Feb 27, 2019 14.35 14.43 14.25 14.28 1,881,019 +0.28(+2.02%)
Feb 26, 2019 14.15 14.15 13.98 14.00 1,872,152 -0.10(-0.70%)
Feb 25, 2019 14.20 14.20 14.08 14.10 961,097 -0.03(-0.20%)
Feb 22, 2019 13.99 14.17 13.99 14.13 1,480,502 +0.13(+0.96%)
Feb 21, 2019 14.07 14.07 13.89 13.99 1,858,656 -0.06(-0.40%)
Feb 20, 2019 14.11 14.15 14.01 14.05 1,246,739 -0.08(-0.60%)
Feb 19, 2019 14.08 14.14 14.03 14.13 1,806,765 +0.01(+0.05%)
Feb 15, 2019 14.09 14.18 14.08 14.13 1,707,172 +0.04(+0.30%)
Feb 14, 2019 14.17 14.17 14.08 14.08 1,710,265 -0.06(-0.45%)
Feb 13, 2019 14.13 14.20 14.09 14.15 1,989,365 +0.01(+0.10%)
Feb 12, 2019 14.30 14.30 14.11 14.13 1,879,207 -0.06(-0.40%)
Feb 11, 2019 14.21 14.35 14.15 14.19 2,982,220 +0.09(+0.65%)
Feb 08, 2019 14.10 14.18 13.92 14.10 1,846,486 +0.13(+0.96%)
Feb 07, 2019 13.72 14.03 13.56 13.96 8,122,992 +0.74(+5.61%)
Feb 06, 2019 13.21 13.31 13.16 13.22 2,485,920 +0.05(+0.38%)
Feb 05, 2019 13.18 13.29 13.14 13.17 2,151,018 +0.06(+0.43%)
Feb 04, 2019 13.00 13.12 12.89 13.12 2,296,269 +0.26(+2.03%)
Feb 01, 2019 12.91 12.95 12.80 12.85 1,209,801 +0.00(+0.00%)
Jan 31, 2019 12.69 12.90 12.63 12.85 1,936,000 +0.18(+1.39%)
Jan 30, 2019 12.45 12.68 12.45 12.68 2,756,213 +0.24(+1.93%)
Jan 29, 2019 12.50 12.58 12.37 12.44 1,257,297 -0.08(-0.68%)
Jan 28, 2019 12.47 12.55 12.47 12.52 1,401,663 -0.02(-0.17%)
Jan 25, 2019 12.49 12.56 12.47 12.54 1,944,176 +0.13(+1.02%)
Jan 24, 2019 12.25 12.43 12.20 12.42 857,105 +0.16(+1.33%)
Jan 23, 2019 12.18 12.30 12.18 12.25 1,099,813 +0.04(+0.29%)
Jan 22, 2019 12.33 12.36 12.16 12.22 1,549,136 -0.11(-0.86%)
Jan 18, 2019 12.49 12.49 12.30 12.33 3,268,799 -0.10(-0.80%)
Jan 17, 2019 12.41 12.45 12.34 12.42 1,480,025 +0.01(+0.11%)
Jan 16, 2019 12.48 12.57 12.39 12.41 1,058,508 -0.04(-0.28%)
Jan 15, 2019 12.57 12.58 12.40 12.45 2,165,960 -0.06(-0.45%)
Jan 14, 2019 12.45 12.60 12.42 12.50 1,684,724 +0.08(+0.63%)
Jan 11, 2019 12.29 12.47 12.23 12.42 1,778,953 +0.13(+1.09%)
Jan 10, 2019 12.04 12.30 11.94 12.29 1,495,689 +0.22(+1.81%)
Jan 09, 2019 12.05 12.14 11.96 12.07 1,368,252 +0.09(+0.77%)
Jan 08, 2019 12.35 12.35 11.92 11.98 2,193,083 -0.18(-1.45%)
Jan 07, 2019 12.08 12.33 12.01 12.16 2,112,184 +0.18(+1.53%)
Jan 04, 2019 11.87 12.06 11.82 11.97 3,362,950 +0.28(+2.42%)
Jan 03, 2019 11.48 11.81 11.47 11.69 2,734,144 +0.28(+2.48%)
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.