Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.72 13.84 13.21 13.40 413,100 -0.30(-2.19%)
Mar 28, 2019 13.11 13.81 13.11 13.70 168,074 +0.60(+4.58%)
Mar 27, 2019 12.94 13.27 12.80 13.10 330,503 +0.13(+1.00%)
Mar 26, 2019 12.69 12.98 12.64 12.97 198,494 +0.38(+3.02%)
Mar 25, 2019 13.05 13.23 12.41 12.59 334,554 -0.48(-3.67%)
Mar 22, 2019 13.54 13.72 13.06 13.07 463,900 -0.54(-3.97%)
Mar 21, 2019 13.13 13.63 13.04 13.61 247,802 +0.47(+3.58%)
Mar 20, 2019 12.94 13.65 12.92 13.14 463,118 +0.21(+1.62%)
Mar 19, 2019 13.05 13.18 12.70 12.93 430,008 -0.06(-0.46%)
Mar 18, 2019 12.72 12.99 12.61 12.99 349,566 +0.27(+2.12%)
Mar 15, 2019 12.47 12.87 12.47 12.72 553,500 +0.32(+2.58%)
Mar 14, 2019 11.93 12.61 11.72 12.40 600,368 +0.43(+3.59%)
Mar 13, 2019 11.48 12.00 11.48 11.97 278,615 +0.50(+4.36%)
Mar 12, 2019 11.45 11.61 11.36 11.47 239,579 +0.04(+0.35%)
Mar 11, 2019 11.01 11.46 10.98 11.43 168,007 +0.43(+3.91%)
Mar 08, 2019 10.95 11.11 10.85 11.00 243,800 -0.07(-0.63%)
Mar 07, 2019 11.09 11.20 10.81 11.07 220,380 -0.04(-0.36%)
Mar 06, 2019 11.77 11.88 11.05 11.11 281,879 -0.67(-5.69%)
Mar 05, 2019 12.04 12.24 11.64 11.78 402,869 -0.27(-2.24%)
Mar 04, 2019 11.89 12.28 11.66 12.05 293,488 +0.24(+2.03%)
Mar 01, 2019 11.70 11.81 11.16 11.81 212,000 +0.23(+1.99%)
Feb 28, 2019 12.79 12.98 11.04 11.58 510,351 -1.16(-9.11%)
Feb 27, 2019 11.92 12.77 11.41 12.74 428,954 +0.79(+6.61%)
Feb 26, 2019 11.84 12.14 11.84 11.95 171,003 -0.02(-0.17%)
Feb 25, 2019 11.95 12.41 11.81 11.97 352,940 +0.20(+1.70%)
Feb 22, 2019 11.61 11.98 11.61 11.77 113,200 +0.19(+1.64%)
Feb 21, 2019 11.82 11.98 11.32 11.58 122,640 -0.28(-2.36%)
Feb 20, 2019 11.65 11.95 11.58 11.86 228,924 +0.20(+1.72%)
Feb 19, 2019 11.60 11.99 11.54 11.66 162,553 +0.08(+0.69%)
Feb 15, 2019 11.58 11.82 11.49 11.58 188,500 +0.08(+0.70%)
Feb 14, 2019 11.52 11.62 11.13 11.50 289,416 -0.12(-1.03%)
Feb 13, 2019 11.50 11.73 11.50 11.62 243,469 +0.11(+0.96%)
Feb 12, 2019 11.51 11.75 11.39 11.51 375,914 +0.09(+0.79%)
Feb 11, 2019 11.45 11.48 11.14 11.42 245,266 +0.04(+0.35%)
Feb 08, 2019 11.60 11.79 11.18 11.38 142,600 -0.27(-2.32%)
Feb 07, 2019 11.48 11.74 11.30 11.65 208,079 +0.10(+0.87%)
Feb 06, 2019 11.47 11.76 11.36 11.55 236,156 +0.12(+1.05%)
Feb 05, 2019 11.58 11.90 11.37 11.43 340,053 -0.13(-1.12%)
Feb 04, 2019 11.43 11.57 11.14 11.56 140,874 +0.15(+1.31%)
Feb 01, 2019 11.18 11.66 11.12 11.41 166,600 +0.16(+1.42%)
Jan 31, 2019 11.26 11.45 11.15 11.25 155,075 -0.04(-0.35%)
Jan 30, 2019 11.00 11.30 10.87 11.29 380,347 +0.26(+2.36%)
Jan 29, 2019 10.63 11.10 10.61 11.03 204,080 +0.37(+3.47%)
Jan 28, 2019 11.64 11.70 10.56 10.66 323,328 -0.98(-8.42%)
Jan 25, 2019 10.43 11.68 10.43 11.64 344,500 +1.29(+12.46%)
Jan 24, 2019 10.49 10.58 10.22 10.35 420,832 -0.18(-1.71%)
Jan 23, 2019 10.92 11.18 10.49 10.53 190,954 -0.40(-3.66%)
Jan 22, 2019 11.11 11.46 10.69 10.93 264,187 -0.26(-2.32%)
Jan 18, 2019 10.71 11.50 10.68 11.19 482,400 +0.55(+5.17%)
Jan 17, 2019 10.69 11.69 10.49 10.64 474,198 +0.60(+5.98%)
Jan 16, 2019 9.940 10.58 9.500 10.04 463,374 -0.20(-1.95%)
Jan 15, 2019 9.400 10.27 9.290 10.24 325,765 +0.88(+9.40%)
Jan 14, 2019 9.560 9.770 9.320 9.360 354,683 -0.24(-2.50%)
Jan 11, 2019 9.590 9.790 9.530 9.600 179,600 -0.04(-0.41%)
Jan 10, 2019 9.610 9.790 9.290 9.640 409,411 +0.02(+0.21%)
Jan 09, 2019 9.450 9.720 9.400 9.620 185,055 +0.19(+2.01%)
Jan 08, 2019 9.280 9.650 9.150 9.430 330,764 +0.20(+2.17%)
Jan 07, 2019 9.160 9.370 8.850 9.230 352,472 +0.20(+2.21%)
Jan 04, 2019 8.820 9.050 8.600 9.030 372,100 +0.34(+3.91%)
Jan 03, 2019 9.380 9.500 8.640 8.690 346,621 -0.67(-7.16%)
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.