Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.99 11.03 10.55 10.91 1,061,800 -0.03(-0.27%)
Dec 28, 2018 10.95 11.12 10.61 10.94 1,395,100 +0.02(+0.18%)
Dec 27, 2018 10.58 11.00 10.55 10.92 766,554 +0.12(+1.11%)
Dec 26, 2018 10.34 10.82 10.15 10.80 1,066,134 +0.57(+5.57%)
Dec 24, 2018 10.62 10.64 10.18 10.23 584,500 -0.51(-4.75%)
Dec 21, 2018 11.03 11.12 10.57 10.74 2,006,200 -0.23(-2.10%)
Dec 20, 2018 11.16 11.42 10.82 10.97 1,680,154 -0.39(-3.43%)
Dec 19, 2018 11.34 11.95 11.34 11.36 2,188,412 -0.04(-0.35%)
Dec 18, 2018 11.02 11.48 10.90 11.40 1,876,956 +0.52(+4.78%)
Dec 17, 2018 10.87 11.28 10.75 10.88 2,047,154 -0.10(-0.91%)
Dec 14, 2018 10.96 11.52 10.85 10.98 2,629,800 -0.18(-1.61%)
Dec 13, 2018 11.59 11.64 11.16 11.16 1,074,759 -0.17(-1.50%)
Dec 12, 2018 11.53 11.68 11.31 11.33 920,742 -0.08(-0.70%)
Dec 11, 2018 11.79 11.93 11.29 11.41 1,035,252 -0.16(-1.38%)
Dec 10, 2018 12.00 12.23 11.48 11.57 1,328,135 -0.47(-3.90%)
Dec 07, 2018 12.39 12.82 12.01 12.04 1,246,000 -0.46(-3.64%)
Dec 06, 2018 11.98 12.73 11.90 12.49 1,418,957 +0.25(+2.04%)
Dec 04, 2018 13.64 13.96 12.24 12.24 2,404,300 -2.04(-14.25%)
Dec 03, 2018 13.75 14.42 13.59 14.28 2,295,235 +0.75(+5.54%)
Nov 30, 2018 13.45 13.57 13.33 13.53 786,900 +0.14(+1.05%)
Nov 29, 2018 13.44 13.57 13.15 13.39 826,395 -0.06(-0.45%)
Nov 28, 2018 13.05 13.45 12.56 13.45 1,007,439 +0.43(+3.30%)
Nov 27, 2018 12.77 13.23 12.77 13.02 716,430 +0.12(+0.93%)
Nov 26, 2018 13.07 13.24 12.78 12.90 1,055,831 -0.02(-0.15%)
Nov 23, 2018 12.75 13.16 12.75 12.92 297,900 +0.04(+0.31%)
Nov 21, 2018 12.88 12.88 12.88 0 +0.37(+2.96%)
Nov 20, 2018 12.35 12.71 12.22 12.51 892,144 -0.04(-0.32%)
Nov 19, 2018 12.38 12.81 11.82 12.55 1,099,958 +0.12(+0.97%)
Nov 16, 2018 12.28 12.55 12.09 12.43 1,031,500 +0.05(+0.40%)
Nov 15, 2018 12.74 12.76 11.75 12.38 1,736,110 -0.47(-3.66%)
Nov 14, 2018 13.20 13.37 12.72 12.85 803,035 -0.18(-1.38%)
Nov 13, 2018 12.71 13.37 12.68 13.03 1,351,721 +0.40(+3.17%)
Nov 12, 2018 12.82 12.97 12.60 12.63 811,242 -0.20(-1.56%)
Nov 09, 2018 12.93 13.19 12.82 12.83 816,500 -0.23(-1.76%)
Nov 08, 2018 13.53 13.64 13.04 13.06 1,303,817 -0.55(-4.04%)
Nov 07, 2018 13.83 13.85 13.33 13.61 1,226,719 -0.25(-1.80%)
Nov 06, 2018 13.74 14.07 13.54 13.86 1,257,609 +0.15(+1.13%)
Nov 05, 2018 13.25 13.95 13.00 13.71 3,262,094 -0.88(-6.00%)
Nov 02, 2018 14.00 14.77 13.39 14.58 5,532,000 +1.50(+11.47%)
Nov 01, 2018 12.58 13.29 12.16 13.08 1,914,523 +0.70(+5.65%)
Oct 31, 2018 12.75 12.85 12.29 12.38 2,390,653 -0.19(-1.51%)
Oct 30, 2018 11.77 12.69 11.60 12.57 2,352,931 +0.72(+6.08%)
Oct 29, 2018 12.27 12.41 11.70 11.85 1,029,688 -0.25(-2.07%)
Oct 26, 2018 12.13 12.27 11.75 12.10 1,743,400 -0.21(-1.71%)
Oct 25, 2018 12.02 12.46 11.88 12.31 1,578,523 +0.35(+2.93%)
Oct 24, 2018 12.16 12.57 11.94 11.96 1,649,341 -0.19(-1.56%)
Oct 23, 2018 11.69 12.24 11.69 12.15 1,863,727 +0.33(+2.79%)
Oct 22, 2018 12.12 12.34 11.72 11.82 1,368,413 -0.29(-2.39%)
Oct 19, 2018 12.55 12.75 11.92 12.11 2,178,900 -0.43(-3.43%)
Oct 18, 2018 12.91 13.02 12.45 12.54 2,136,440 -0.59(-4.49%)
Oct 17, 2018 13.58 13.58 13.06 13.13 1,409,013 -0.52(-3.81%)
Oct 16, 2018 13.20 13.68 12.88 13.65 1,637,677 +0.49(+3.72%)
Oct 15, 2018 12.89 13.30 12.88 13.16 1,039,678 +0.07(+0.53%)
Oct 12, 2018 13.63 13.82 12.84 13.09 2,171,500 -0.28(-2.09%)
Oct 11, 2018 13.41 13.73 13.30 13.37 1,767,744 -0.11(-0.82%)
Oct 10, 2018 13.48 13.87 13.33 13.48 1,168,516 -0.02(-0.15%)
Oct 09, 2018 14.03 14.18 13.46 13.50 1,973,465 -0.60(-4.26%)
Oct 08, 2018 13.90 14.14 13.76 14.10 1,119,260 +0.14(+1.00%)
Oct 05, 2018 14.03 14.10 13.60 13.96 2,699,000 -0.11(-0.78%)
Oct 04, 2018 14.21 14.21 13.80 14.07 1,516,160 -0.15(-1.05%)
Oct 03, 2018 14.16 14.59 14.04 14.22 1,088,566 +0.14(+0.99%)
Oct 02, 2018 14.02 14.32 14.00 14.08 1,615,376 -0.02(-0.14%)
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.