Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.56 15.85 15.30 15.79 266,199 +0.26(+1.64%)
Dec 28, 2018 15.71 15.84 15.15 15.54 435,525 -0.04(-0.25%)
Dec 27, 2018 14.94 15.63 14.94 15.58 363,201 +0.38(+2.52%)
Dec 26, 2018 14.27 15.21 14.15 15.19 588,979 +0.92(+6.47%)
Dec 24, 2018 14.31 14.61 13.94 14.27 245,237 -0.15(-1.02%)
Dec 21, 2018 14.88 14.88 13.84 14.42 1,491,775 -0.38(-2.59%)
Dec 20, 2018 15.26 15.43 14.50 14.80 463,671 -0.52(-3.40%)
Dec 19, 2018 16.13 16.35 15.20 15.32 177,567 -0.89(-5.52%)
Dec 18, 2018 16.27 16.67 16.19 16.21 207,704 +0.04(+0.24%)
Dec 17, 2018 16.36 16.58 16.01 16.18 402,509 -0.19(-1.14%)
Dec 14, 2018 16.72 17.05 16.24 16.36 251,240 -0.54(-3.20%)
Dec 13, 2018 17.34 17.47 16.89 16.90 232,446 -0.41(-2.38%)
Dec 12, 2018 17.31 17.62 16.83 17.32 176,276 +0.25(+1.44%)
Dec 11, 2018 17.45 17.60 16.88 17.07 150,837 -0.04(-0.23%)
Dec 10, 2018 16.48 17.28 16.48 17.11 378,451 +0.62(+3.75%)
Dec 07, 2018 17.44 17.44 16.35 16.49 308,225 -0.87(-5.04%)
Dec 06, 2018 17.84 18.03 17.04 17.36 400,599 -0.93(-5.10%)
Dec 04, 2018 19.09 19.20 18.07 18.30 798,801 -0.87(-4.56%)
Dec 03, 2018 19.70 19.70 18.81 19.17 541,938 -0.09(-0.46%)
Nov 30, 2018 18.71 19.28 18.48 19.26 574,730 +0.64(+3.43%)
Nov 29, 2018 18.50 18.98 18.46 18.62 258,600 -0.04(-0.21%)
Nov 28, 2018 18.21 18.81 17.66 18.66 512,146 +0.56(+3.09%)
Nov 27, 2018 17.93 18.38 17.87 18.10 169,217 -0.01(-0.05%)
Nov 26, 2018 17.76 18.23 17.49 18.11 299,422 +0.63(+3.60%)
Nov 23, 2018 17.25 17.82 17.25 17.48 77,336 +0.07(+0.40%)
Nov 21, 2018 17.41 17.41 17.41 0 +0.50(+2.96%)
Nov 20, 2018 16.55 17.16 16.38 16.91 485,103 +0.01(+0.06%)
Nov 19, 2018 17.44 17.68 16.82 16.90 529,431 -0.64(-3.64%)
Nov 16, 2018 17.20 17.69 16.92 17.54 420,057 +0.01(+0.06%)
Nov 15, 2018 16.87 17.53 16.66 17.53 273,383 +0.52(+3.06%)
Nov 14, 2018 17.19 17.43 16.99 17.01 299,456 -0.07(-0.40%)
Nov 13, 2018 17.97 18.01 16.90 17.08 1,269,093 -0.90(-5.01%)
Nov 12, 2018 18.23 18.45 17.48 17.98 595,228 -0.49(-2.65%)
Nov 09, 2018 18.22 18.51 17.83 18.47 413,957 +0.30(+1.67%)
Nov 08, 2018 17.70 18.22 17.53 18.17 541,972 +0.28(+1.56%)
Nov 07, 2018 17.56 17.91 17.32 17.89 633,065 +0.20(+1.14%)
Nov 06, 2018 18.61 18.95 17.24 17.69 1,685,133 -3.34(-15.88%)
Nov 05, 2018 21.36 21.66 20.76 21.03 576,568 -0.52(-2.41%)
Nov 02, 2018 21.04 21.66 20.89 21.55 293,466 +0.52(+2.47%)
Nov 01, 2018 20.37 21.12 20.24 21.03 482,720 +0.66(+3.22%)
Oct 31, 2018 20.04 20.47 19.64 20.37 329,960 +0.76(+3.90%)
Oct 30, 2018 18.89 19.64 18.89 19.61 248,331 +0.71(+3.78%)
Oct 29, 2018 18.96 19.60 18.59 18.89 582,568 -0.03(-0.16%)
Oct 26, 2018 19.02 19.20 18.34 18.92 234,957 -0.50(-2.57%)
Oct 25, 2018 18.70 19.55 18.59 19.42 412,804 +0.85(+4.59%)
Oct 24, 2018 19.53 19.66 18.56 18.57 372,146 -1.14(-5.77%)
Oct 23, 2018 19.96 19.96 19.33 19.70 334,956 -0.69(-3.36%)
Oct 22, 2018 20.52 20.66 20.21 20.39 381,774 -0.07(-0.33%)
Oct 19, 2018 21.13 21.59 20.46 20.46 352,282 -0.59(-2.79%)
Oct 18, 2018 21.38 21.38 20.74 21.05 411,866 -0.48(-2.23%)
Oct 17, 2018 21.50 21.79 21.26 21.53 305,124 +0.14(+0.64%)
Oct 16, 2018 20.86 21.44 20.72 21.39 324,545 +0.75(+3.65%)
Oct 15, 2018 20.59 20.86 20.40 20.63 249,619 +0.04(+0.19%)
Oct 12, 2018 20.83 21.13 20.22 20.60 245,474 +0.21(+1.01%)
Oct 11, 2018 20.90 21.09 20.36 20.39 357,040 -0.44(-2.12%)
Oct 10, 2018 21.51 21.51 20.78 20.83 518,278 -0.83(-3.84%)
Oct 09, 2018 21.95 21.96 21.46 21.66 447,804 -0.36(-1.65%)
Oct 08, 2018 22.13 22.79 21.77 22.03 571,087 -0.18(-0.79%)
Oct 05, 2018 22.77 23.24 22.03 22.20 340,539 -0.59(-2.58%)
Oct 04, 2018 23.21 23.21 22.42 22.79 586,768 -0.52(-2.23%)
Oct 03, 2018 23.69 23.69 23.19 23.31 773,851 -0.38(-1.61%)
Oct 02, 2018 24.78 25.10 23.18 23.69 1,208,293 -0.99(-4.01%)
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.