Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 10.66 11.56 10.56 11.51 1,373,925 +0.60(+5.50%)
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%)
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.