Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.32 14.52 14.11 14.50 188,800 +0.16(+1.12%)
Jan 30, 2019 14.50 14.52 14.11 14.34 189,815 +0.04(+0.28%)
Jan 29, 2019 14.32 14.38 14.03 14.30 232,003 -0.02(-0.14%)
Jan 28, 2019 14.13 14.59 13.93 14.32 355,732 +0.11(+0.77%)
Jan 25, 2019 13.36 14.32 13.32 14.21 600,900 +0.85(+6.36%)
Jan 24, 2019 13.34 13.50 13.11 13.36 298,085 -0.03(-0.22%)
Jan 23, 2019 13.70 13.73 13.26 13.39 287,922 -0.21(-1.54%)
Jan 22, 2019 13.62 13.79 13.45 13.60 262,997 +0.02(+0.15%)
Jan 18, 2019 13.22 13.84 13.02 13.58 504,600 +0.44(+3.35%)
Jan 17, 2019 12.87 13.26 12.86 13.14 296,892 +0.24(+1.86%)
Jan 16, 2019 12.61 12.91 12.55 12.90 165,985 +0.28(+2.22%)
Jan 15, 2019 12.61 12.69 12.46 12.62 142,990 -0.06(-0.47%)
Jan 14, 2019 12.83 12.86 12.50 12.68 167,739 -0.03(-0.24%)
Jan 11, 2019 12.55 12.90 12.50 12.71 197,400 +0.10(+0.79%)
Jan 10, 2019 12.04 12.62 12.04 12.61 176,382 +0.25(+2.02%)
Jan 09, 2019 12.31 12.41 12.08 12.36 241,698 +0.09(+0.73%)
Jan 08, 2019 12.24 12.31 12.00 12.27 286,144 +0.18(+1.49%)
Jan 07, 2019 12.27 12.45 12.06 12.09 214,581 -0.16(-1.31%)
Jan 04, 2019 11.77 12.45 11.65 12.25 214,300 +0.64(+5.51%)
Jan 03, 2019 12.11 12.11 11.60 11.61 193,315 -0.58(-4.76%)
Jan 02, 2019 12.16 12.30 12.00 12.19 193,305 -0.02(-0.16%)
Dec 31, 2018 12.19 12.23 11.88 12.21 148,300 +0.10(+0.83%)
Dec 28, 2018 12.14 12.33 11.88 12.11 149,500 +0.00(+0.00%)
Dec 27, 2018 12.09 12.14 11.54 12.11 206,105 -0.12(-0.98%)
Dec 26, 2018 11.41 12.26 11.12 12.23 481,947 +0.83(+7.28%)
Dec 24, 2018 11.47 11.62 11.38 11.40 198,200 -0.13(-1.13%)
Dec 21, 2018 11.50 11.75 11.49 11.53 1,179,400 +0.02(+0.17%)
Dec 20, 2018 11.81 11.88 11.49 11.51 406,297 -0.32(-2.70%)
Dec 19, 2018 11.98 12.20 11.73 11.83 333,194 -0.15(-1.25%)
Dec 18, 2018 12.06 12.27 11.93 11.98 251,354 +0.02(+0.17%)
Dec 17, 2018 12.42 12.42 11.94 11.96 350,768 -0.46(-3.70%)
Dec 14, 2018 12.72 12.82 12.41 12.42 171,400 -0.33(-2.59%)
Dec 13, 2018 12.99 13.13 12.61 12.75 270,609 -0.26(-2.00%)
Dec 12, 2018 13.33 13.47 12.48 13.01 205,892 -0.22(-1.66%)
Dec 11, 2018 13.65 13.67 13.05 13.23 302,657 -0.26(-1.93%)
Dec 10, 2018 13.50 13.83 13.40 13.49 166,012 -0.02(-0.15%)
Dec 07, 2018 13.89 14.22 13.36 13.51 267,000 -0.57(-4.05%)
Dec 06, 2018 13.70 14.19 13.67 14.08 391,810 +0.25(+1.81%)
Dec 04, 2018 14.27 14.64 13.77 13.83 627,400 -0.39(-2.74%)
Dec 03, 2018 14.60 14.83 14.01 14.22 471,322 -0.17(-1.18%)
Nov 30, 2018 14.63 14.86 14.32 14.39 246,300 -0.25(-1.71%)
Nov 29, 2018 14.78 14.90 14.45 14.64 233,482 -0.13(-0.88%)
Nov 28, 2018 14.49 14.77 14.17 14.77 300,982 +0.33(+2.29%)
Nov 27, 2018 14.68 14.78 14.42 14.44 224,283 -0.36(-2.43%)
Nov 26, 2018 14.78 14.80 14.45 14.80 204,728 +0.04(+0.27%)
Nov 23, 2018 14.39 15.06 14.39 14.76 168,400 +0.29(+2.00%)
Nov 21, 2018 14.47 14.47 14.47 0 -0.15(-1.03%)
Nov 20, 2018 14.45 14.89 14.34 14.62 423,194 -0.09(-0.61%)
Nov 19, 2018 15.33 15.38 14.68 14.71 406,082 -0.61(-3.98%)
Nov 16, 2018 15.59 15.67 15.21 15.32 431,200 -0.30(-1.92%)
Nov 15, 2018 15.67 15.89 15.54 15.62 460,924 -0.05(-0.32%)
Nov 14, 2018 16.06 16.18 15.50 15.67 354,653 -0.27(-1.69%)
Nov 13, 2018 16.49 16.68 15.75 15.94 740,952 -0.58(-3.51%)
Nov 12, 2018 16.20 16.70 16.13 16.52 461,572 -0.08(-0.48%)
Nov 09, 2018 16.33 16.86 16.06 16.60 770,800 +0.09(+0.55%)
Nov 08, 2018 17.90 19.45 15.90 16.51 1,994,504 -3.92(-19.19%)
Nov 07, 2018 20.48 20.65 19.75 20.43 319,425 -0.05(-0.24%)
Nov 06, 2018 20.47 20.80 20.09 20.48 238,560 +0.03(+0.15%)
Nov 05, 2018 21.18 21.26 20.15 20.45 267,688 -0.72(-3.40%)
Nov 02, 2018 21.00 21.36 20.75 21.17 339,200 +0.30(+1.44%)
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.