Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.35 12.43 12.09 12.28 2,765,900 +0.01(+0.08%)
Mar 28, 2019 12.32 12.50 12.05 12.27 1,936,051 -0.05(-0.41%)
Mar 27, 2019 12.35 12.61 12.04 12.32 2,407,953 -0.08(-0.65%)
Mar 26, 2019 12.81 13.09 12.32 12.40 2,603,938 -0.31(-2.44%)
Mar 25, 2019 12.81 12.90 12.35 12.71 2,618,635 -0.21(-1.63%)
Mar 22, 2019 13.24 13.60 12.71 12.92 2,076,000 -0.37(-2.78%)
Mar 21, 2019 12.72 13.42 12.62 13.29 2,151,461 +0.62(+4.89%)
Mar 20, 2019 13.01 13.21 12.65 12.67 3,523,165 -0.42(-3.21%)
Mar 19, 2019 13.00 13.48 12.99 13.09 4,633,812 +0.18(+1.39%)
Mar 18, 2019 12.59 12.92 12.23 12.91 4,622,767 +0.32(+2.54%)
Mar 15, 2019 12.13 12.68 11.92 12.59 5,842,000 +0.50(+4.14%)
Mar 14, 2019 12.67 12.75 12.05 12.09 2,566,514 -0.57(-4.50%)
Mar 13, 2019 12.48 12.75 12.38 12.66 3,678,121 +0.08(+0.64%)
Mar 12, 2019 13.10 13.10 12.46 12.58 3,935,832 -0.49(-3.75%)
Mar 11, 2019 12.75 13.10 12.53 13.07 4,875,195 +0.30(+2.35%)
Mar 08, 2019 11.79 12.81 11.55 12.77 8,329,400 +0.67(+5.54%)
Mar 07, 2019 12.80 12.92 11.88 12.10 25,268,846 -0.95(-7.28%)
Mar 06, 2019 13.18 13.38 12.40 13.05 6,552,000 -0.17(-1.29%)
Mar 05, 2019 12.18 13.65 11.89 13.22 7,217,643 +0.64(+5.09%)
Mar 04, 2019 13.00 13.13 12.18 12.58 46,106,008 -0.32(-2.48%)
Mar 01, 2019 13.00 13.32 12.85 12.90 2,006,000 +0.10(+0.78%)
Feb 28, 2019 12.66 12.92 12.46 12.80 1,905,721 +0.32(+2.56%)
Feb 27, 2019 13.66 13.74 12.48 12.48 4,060,714 -0.46(-3.55%)
Feb 26, 2019 13.86 14.16 12.78 12.94 2,101,901 -0.99(-7.11%)
Feb 25, 2019 13.86 14.11 13.55 13.93 1,286,795 +0.21(+1.53%)
Feb 22, 2019 13.44 13.80 13.37 13.72 695,100 +0.33(+2.46%)
Feb 21, 2019 13.42 13.66 12.61 13.39 1,091,234 +0.13(+0.98%)
Feb 20, 2019 12.67 13.30 12.66 13.26 691,699 +0.59(+4.66%)
Feb 19, 2019 12.75 12.85 12.16 12.67 1,255,506 -0.18(-1.40%)
Feb 15, 2019 12.60 12.88 12.59 12.85 788,400 +0.33(+2.64%)
Feb 14, 2019 13.03 13.40 12.43 12.52 1,265,731 -0.57(-4.35%)
Feb 13, 2019 12.60 13.13 12.39 13.09 2,030,546 +0.54(+4.30%)
Feb 12, 2019 12.42 12.71 11.55 12.55 3,773,281 -0.57(-4.34%)
Feb 11, 2019 12.85 13.40 12.43 13.12 1,463,192 +0.45(+3.55%)
Feb 08, 2019 12.54 12.72 12.40 12.67 614,800 +0.12(+0.96%)
Feb 07, 2019 12.72 12.90 12.51 12.55 837,288 -0.29(-2.26%)
Feb 06, 2019 12.70 13.24 12.57 12.84 765,410 +0.12(+0.94%)
Feb 05, 2019 12.56 12.94 12.53 12.72 1,575,331 +0.13(+1.03%)
Feb 04, 2019 12.61 12.72 12.45 12.59 927,212 +0.10(+0.80%)
Feb 01, 2019 12.66 13.07 12.43 12.49 1,012,200 -0.17(-1.34%)
Jan 31, 2019 12.59 12.95 12.51 12.66 936,899 -0.04(-0.31%)
Jan 30, 2019 12.84 12.99 12.63 12.70 462,745 -0.17(-1.32%)
Jan 29, 2019 13.20 13.39 12.70 12.87 548,612 -0.33(-2.50%)
Jan 28, 2019 13.32 13.48 13.15 13.20 691,038 -0.22(-1.64%)
Jan 25, 2019 12.84 13.43 12.65 13.42 809,800 +0.90(+7.19%)
Jan 24, 2019 12.70 12.85 12.49 12.52 515,751 -0.26(-2.03%)
Jan 23, 2019 12.94 13.07 12.56 12.78 750,559 -0.07(-0.54%)
Jan 22, 2019 12.99 13.33 12.54 12.85 723,150 -0.21(-1.61%)
Jan 18, 2019 13.07 13.28 12.86 13.06 1,397,400 +0.06(+0.46%)
Jan 17, 2019 13.15 13.40 12.79 13.00 632,478 -0.23(-1.74%)
Jan 16, 2019 13.40 13.68 13.08 13.23 1,018,393 -0.19(-1.42%)
Jan 15, 2019 13.43 14.13 13.23 13.42 1,557,620 -0.64(-4.55%)
Jan 14, 2019 14.09 14.25 13.80 14.06 565,226 -0.12(-0.85%)
Jan 11, 2019 14.49 14.68 14.05 14.18 930,900 -0.38(-2.61%)
Jan 10, 2019 14.20 14.76 14.01 14.56 396,060 +0.26(+1.82%)
Jan 09, 2019 14.31 14.59 13.99 14.30 812,621 -0.05(-0.35%)
Jan 08, 2019 14.44 14.84 14.09 14.35 671,667 -0.05(-0.35%)
Jan 07, 2019 14.19 14.45 14.06 14.40 478,446 +0.14(+0.98%)
Jan 04, 2019 13.64 14.41 13.64 14.26 442,600 +0.67(+4.93%)
Jan 03, 2019 13.93 13.95 13.29 13.59 987,934 -0.40(-2.86%)
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.