Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.91 11.59 10.77 11.38 136,700 +0.48(+4.40%)
Mar 28, 2019 10.92 11.11 10.61 10.90 78,505 +0.08(+0.74%)
Mar 27, 2019 11.10 11.22 10.60 10.82 149,310 -0.06(-0.55%)
Mar 26, 2019 11.11 11.29 10.60 10.88 266,176 +0.04(+0.37%)
Mar 25, 2019 11.09 11.13 10.50 10.84 185,913 -0.25(-2.25%)
Mar 22, 2019 11.24 11.41 10.80 11.09 284,800 -0.06(-0.54%)
Mar 21, 2019 11.17 11.50 11.00 11.15 1,159,549 -2.54(-18.55%)
Mar 20, 2019 15.47 15.60 13.53 13.69 160,583 -1.52(-9.99%)
Mar 19, 2019 17.00 17.00 14.00 15.21 136,170 -2.44(-13.82%)
Mar 18, 2019 16.72 17.97 16.72 17.65 28,138 +0.93(+5.56%)
Mar 15, 2019 16.66 17.45 16.61 16.72 174,200 +0.07(+0.42%)
Mar 14, 2019 17.22 17.33 16.56 16.65 21,699 -0.28(-1.65%)
Mar 13, 2019 17.00 17.45 16.12 16.93 34,702 -0.14(-0.82%)
Mar 12, 2019 17.02 18.00 17.00 17.07 31,557 +0.06(+0.35%)
Mar 11, 2019 17.35 17.62 17.00 17.01 64,413 +0.75(+4.61%)
Mar 08, 2019 17.62 17.70 15.15 16.26 61,700 -1.74(-9.67%)
Mar 07, 2019 17.82 18.20 16.99 18.00 42,837 +0.49(+2.80%)
Mar 06, 2019 18.07 18.96 16.29 17.51 52,861 -0.49(-2.72%)
Mar 05, 2019 17.37 19.23 17.01 18.00 98,709 +0.59(+3.39%)
Mar 04, 2019 20.00 20.00 16.14 17.41 153,093 -2.60(-12.99%)
Mar 01, 2019 19.70 20.05 19.02 20.01 52,600 -0.01(-0.05%)
Feb 28, 2019 18.89 20.05 18.89 20.02 105,756 +0.02(+0.10%)
Feb 27, 2019 18.16 20.00 16.24 20.00 71,644 +1.65(+8.99%)
Feb 26, 2019 19.00 19.50 17.77 18.35 81,098 -1.06(-5.46%)
Feb 25, 2019 18.75 20.00 17.65 19.41 154,245 +0.11(+0.57%)
Feb 22, 2019 15.83 19.50 15.09 19.30 73,600 +3.52(+22.31%)
Feb 21, 2019 15.87 16.31 15.29 15.78 12,951 -0.89(-5.34%)
Feb 20, 2019 15.00 16.86 15.00 16.67 22,219 +1.66(+11.06%)
Feb 19, 2019 16.20 16.20 14.20 15.01 35,491 -0.96(-6.01%)
Feb 15, 2019 16.36 16.61 15.97 15.97 25,400 -0.66(-3.97%)
Feb 14, 2019 14.50 16.89 14.50 16.63 28,352 +2.32(+16.21%)
Feb 13, 2019 14.13 14.72 13.90 14.31 14,414 +0.11(+0.77%)
Feb 12, 2019 14.96 14.96 13.81 14.20 10,891 -0.61(-4.12%)
Feb 11, 2019 14.54 15.40 14.02 14.81 15,322 +0.25(+1.72%)
Feb 08, 2019 15.45 15.45 14.56 14.56 7,100 -1.01(-6.49%)
Feb 07, 2019 14.52 15.70 13.01 15.57 28,628 +0.97(+6.64%)
Feb 06, 2019 14.50 14.95 13.70 14.60 85,415 +0.40(+2.82%)
Feb 05, 2019 13.37 14.50 13.37 14.20 27,385 +0.45(+3.27%)
Feb 04, 2019 13.87 14.44 13.23 13.75 68,185 -0.50(-3.51%)
Feb 01, 2019 13.88 15.00 13.20 14.25 50,400 -0.14(-0.97%)
Jan 31, 2019 13.74 14.55 12.60 14.39 51,707 +0.59(+4.28%)
Jan 30, 2019 13.29 14.92 13.29 13.80 13,099 +0.17(+1.25%)
Jan 29, 2019 13.99 14.42 13.43 13.63 18,211 -0.62(-4.35%)
Jan 28, 2019 14.90 15.10 13.94 14.25 21,689 -0.75(-5.00%)
Jan 25, 2019 14.73 15.08 14.33 15.00 10,200 +0.38(+2.60%)
Jan 24, 2019 15.04 15.04 13.96 14.62 71,857 -0.11(-0.75%)
Jan 23, 2019 14.10 15.40 13.51 14.73 42,224 +0.69(+4.91%)
Jan 22, 2019 13.75 15.50 13.75 14.04 76,138 +0.49(+3.62%)
Jan 18, 2019 14.50 15.56 12.62 13.55 39,800 -0.95(-6.55%)
Jan 17, 2019 16.36 17.57 14.49 14.50 40,746 -1.87(-11.42%)
Jan 16, 2019 16.16 18.64 16.16 16.37 30,242 +0.14(+0.86%)
Jan 15, 2019 17.85 18.66 16.02 16.23 52,647 -1.48(-8.36%)
Jan 14, 2019 19.17 20.16 17.53 17.71 14,329 -1.62(-8.38%)
Jan 11, 2019 20.00 20.87 18.94 19.33 13,400 -0.89(-4.40%)
Jan 10, 2019 20.44 21.20 19.76 20.22 10,374 -0.42(-2.03%)
Jan 09, 2019 22.00 22.00 19.43 20.64 19,918 -1.15(-5.28%)
Jan 08, 2019 20.15 21.79 18.81 21.79 40,676 +2.46(+12.73%)
Jan 07, 2019 19.51 20.76 18.85 19.33 27,167 -0.63(-3.16%)
Jan 04, 2019 21.59 21.59 19.50 19.96 19,300 -0.75(-3.62%)
Jan 03, 2019 19.52 22.40 19.52 20.71 9,259 +0.51(+2.52%)
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.