Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.29 13.58 13.11 13.34 644,400 +0.16(+1.21%)
Mar 28, 2019 13.10 13.34 12.96 13.18 399,488 +0.10(+0.76%)
Mar 27, 2019 12.77 13.16 12.77 13.08 934,622 +0.33(+2.59%)
Mar 26, 2019 12.85 12.96 12.58 12.75 327,572 -0.02(-0.16%)
Mar 25, 2019 12.55 12.97 12.50 12.77 525,229 +0.22(+1.75%)
Mar 22, 2019 13.07 13.18 12.54 12.55 586,700 -0.64(-4.85%)
Mar 21, 2019 12.97 13.46 12.97 13.19 542,411 +0.17(+1.31%)
Mar 20, 2019 13.25 13.30 12.80 13.02 792,935 -0.27(-2.03%)
Mar 19, 2019 13.74 13.90 13.26 13.29 573,580 -0.38(-2.78%)
Mar 18, 2019 13.51 13.77 13.50 13.67 430,610 +0.16(+1.18%)
Mar 15, 2019 13.64 13.87 13.46 13.51 1,473,800 -0.07(-0.52%)
Mar 14, 2019 13.60 13.74 13.43 13.58 654,535 -0.02(-0.15%)
Mar 13, 2019 13.91 14.02 13.58 13.60 581,445 -0.19(-1.38%)
Mar 12, 2019 13.79 13.97 13.63 13.79 596,674 +0.00(+0.00%)
Mar 11, 2019 13.62 13.91 13.62 13.79 611,894 +0.15(+1.10%)
Mar 08, 2019 13.32 13.65 13.32 13.64 842,100 +0.18(+1.34%)
Mar 07, 2019 13.50 13.60 13.24 13.46 1,047,512 -0.06(-0.44%)
Mar 06, 2019 13.82 13.90 13.46 13.52 876,836 -0.29(-2.10%)
Mar 05, 2019 14.51 14.64 13.80 13.81 1,489,420 -0.76(-5.22%)
Mar 04, 2019 14.14 14.88 14.14 14.57 3,338,119 +0.54(+3.85%)
Mar 01, 2019 14.24 14.95 13.93 14.03 3,020,700 +0.10(+0.72%)
Feb 28, 2019 13.79 13.96 13.60 13.93 1,150,475 +0.20(+1.46%)
Feb 27, 2019 13.95 14.01 13.60 13.73 1,069,366 -0.24(-1.72%)
Feb 26, 2019 13.94 14.21 13.79 13.97 1,454,417 -0.02(-0.14%)
Feb 25, 2019 14.26 14.52 13.99 13.99 1,037,068 -0.20(-1.41%)
Feb 22, 2019 13.87 14.19 13.80 14.19 1,194,100 +0.34(+2.45%)
Feb 21, 2019 13.80 13.98 13.72 13.85 1,246,155 +0.06(+0.44%)
Feb 20, 2019 14.10 14.17 13.66 13.79 1,920,387 -0.34(-2.41%)
Feb 19, 2019 13.60 14.32 13.54 14.13 2,016,950 +0.51(+3.74%)
Feb 15, 2019 13.58 13.84 13.48 13.62 1,116,700 +0.10(+0.74%)
Feb 14, 2019 13.41 13.61 13.20 13.52 1,210,723 -0.04(-0.29%)
Feb 13, 2019 13.59 13.68 13.40 13.56 743,516 -0.03(-0.22%)
Feb 12, 2019 13.15 13.61 12.97 13.59 1,427,901 +0.54(+4.14%)
Feb 11, 2019 12.80 13.17 12.74 13.05 612,783 +0.26(+2.03%)
Feb 08, 2019 12.97 13.00 12.64 12.79 1,122,900 -0.23(-1.77%)
Feb 07, 2019 13.29 13.42 12.98 13.02 506,044 -0.28(-2.11%)
Feb 06, 2019 13.52 13.64 13.28 13.30 783,964 -0.22(-1.63%)
Feb 05, 2019 13.43 13.56 13.28 13.52 652,618 +0.10(+0.75%)
Feb 04, 2019 13.32 13.42 13.21 13.42 596,177 +0.11(+0.83%)
Feb 01, 2019 13.19 13.36 13.10 13.31 748,900 +0.09(+0.68%)
Jan 31, 2019 12.97 13.45 12.84 13.22 786,992 +0.24(+1.85%)
Jan 30, 2019 12.91 12.99 12.62 12.98 358,204 +0.19(+1.49%)
Jan 29, 2019 12.78 12.87 12.46 12.79 419,639 +0.00(+0.00%)
Jan 28, 2019 12.51 12.98 12.51 12.79 523,148 +0.10(+0.79%)
Jan 25, 2019 12.75 13.12 12.67 12.69 532,500 +0.09(+0.71%)
Jan 24, 2019 12.09 12.62 11.96 12.60 463,203 +0.50(+4.13%)
Jan 23, 2019 12.46 12.49 12.02 12.10 400,564 -0.27(-2.18%)
Jan 22, 2019 12.46 12.59 12.18 12.37 911,244 -0.15(-1.20%)
Jan 18, 2019 12.58 12.84 12.47 12.52 659,600 +0.02(+0.16%)
Jan 17, 2019 12.12 12.63 12.12 12.50 826,334 +0.35(+2.88%)
Jan 16, 2019 12.22 12.45 12.10 12.15 588,166 -0.06(-0.49%)
Jan 15, 2019 12.29 12.55 11.91 12.21 848,186 -0.19(-1.53%)
Jan 14, 2019 12.33 12.62 12.33 12.40 861,405 -0.02(-0.16%)
Jan 11, 2019 12.01 12.54 12.00 12.42 866,600 +0.02(+0.16%)
Jan 10, 2019 12.53 12.70 12.28 12.40 1,323,385 -0.53(-4.10%)
Jan 09, 2019 12.65 12.94 12.40 12.93 752,842 +0.34(+2.70%)
Jan 08, 2019 12.60 12.79 12.40 12.59 1,138,964 +0.09(+0.72%)
Jan 07, 2019 12.04 12.53 11.80 12.50 1,100,520 +0.40(+3.31%)
Jan 04, 2019 11.72 12.14 11.68 12.10 771,100 +0.62(+5.40%)
Jan 03, 2019 11.37 11.74 11.20 11.48 1,038,589 -0.03(-0.26%)
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.