Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 14.23 14.29 14.01 14.02 3,934,790 -0.14(-0.96%)
Sep 28, 2018 14.05 14.17 14.00 14.15 2,770,690 +0.16(+1.11%)
Sep 27, 2018 13.89 14.13 13.84 14.00 3,132,685 +0.12(+0.83%)
Sep 26, 2018 14.14 14.19 13.88 13.88 5,651,262 -0.22(-1.58%)
Sep 25, 2018 13.99 14.26 13.92 14.11 5,876,093 +0.12(+0.87%)
Sep 24, 2018 14.13 14.27 13.86 13.99 4,007,865 -0.19(-1.34%)
Sep 21, 2018 13.84 14.33 13.84 14.18 10,894,595 +0.27(+1.95%)
Sep 20, 2018 13.71 13.95 13.69 13.90 5,760,423 +0.24(+1.74%)
Sep 19, 2018 13.70 13.79 13.64 13.67 4,084,200 -0.05(-0.40%)
Sep 18, 2018 13.74 13.80 13.65 13.72 7,941,735 -0.01(-0.10%)
Sep 17, 2018 13.57 13.74 13.45 13.73 7,864,879 +0.15(+1.10%)
Sep 14, 2018 13.29 13.61 13.27 13.59 8,808,682 +0.23(+1.72%)
Sep 13, 2018 13.44 13.54 13.29 13.36 7,130,234 -0.07(-0.55%)
Sep 12, 2018 13.43 13.53 13.36 13.43 5,528,063 +0.01(+0.10%)
Sep 11, 2018 13.55 13.62 13.40 13.42 10,092,794 -0.04(-0.30%)
Sep 10, 2018 13.29 13.53 13.23 13.46 8,423,743 +0.16(+1.22%)
Sep 07, 2018 13.19 13.33 13.15 13.29 7,764,692 +0.01(+0.10%)
Sep 06, 2018 13.01 13.32 13.01 13.28 7,283,739 +0.20(+1.55%)
Sep 05, 2018 13.15 13.25 13.04 13.08 10,498,269 -0.10(-0.77%)
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.