Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.09 14.30 13.27 13.64 1,670,200 -0.38(-2.71%)
Dec 28, 2018 13.77 14.36 13.66 14.02 1,352,900 +0.21(+1.52%)
Dec 27, 2018 13.72 13.84 13.17 13.81 1,335,425 -0.16(-1.15%)
Dec 26, 2018 13.29 13.99 13.10 13.97 1,014,244 +0.79(+5.99%)
Dec 24, 2018 13.09 13.65 12.88 13.18 831,600 +0.06(+0.46%)
Dec 21, 2018 13.07 13.88 12.93 13.12 3,408,600 +0.29(+2.26%)
Dec 20, 2018 13.01 13.27 12.53 12.83 1,776,212 -0.16(-1.23%)
Dec 19, 2018 14.11 14.19 12.95 12.99 2,492,821 -1.12(-7.94%)
Dec 18, 2018 13.81 14.42 13.74 14.11 2,520,929 +0.65(+4.83%)
Dec 17, 2018 14.20 14.75 13.26 13.46 3,850,911 -1.02(-7.04%)
Dec 14, 2018 13.96 14.70 13.82 14.48 4,847,800 +0.35(+2.48%)
Dec 13, 2018 14.81 15.20 13.77 14.13 17,405,181 -6.01(-29.84%)
Dec 12, 2018 19.98 20.68 19.70 20.14 4,431,621 +0.30(+1.51%)
Dec 11, 2018 21.20 21.41 19.53 19.84 1,916,821 -0.89(-4.29%)
Dec 10, 2018 21.56 21.79 20.22 20.73 2,083,317 -0.79(-3.67%)
Dec 07, 2018 22.93 23.14 21.51 21.52 2,890,800 -1.53(-6.64%)
Dec 06, 2018 22.45 23.08 21.82 23.05 2,115,164 +0.03(+0.13%)
Dec 04, 2018 23.80 24.04 22.36 23.02 3,562,600 -0.75(-3.16%)
Dec 03, 2018 23.47 24.09 23.06 23.77 1,319,992 +0.87(+3.80%)
Nov 30, 2018 22.30 22.90 22.00 22.90 1,657,600 +0.58(+2.60%)
Nov 29, 2018 23.08 23.36 22.09 22.32 1,267,265 -0.79(-3.42%)
Nov 28, 2018 22.59 23.16 21.92 23.11 973,992 +0.54(+2.39%)
Nov 27, 2018 22.88 23.05 22.41 22.57 1,034,303 -0.55(-2.38%)
Nov 26, 2018 22.20 23.15 22.13 23.12 1,039,011 +1.33(+6.10%)
Nov 23, 2018 22.62 22.69 21.68 21.79 933,200 -0.91(-4.01%)
Nov 21, 2018 22.70 22.70 22.70 0 +0.40(+1.79%)
Nov 20, 2018 21.73 22.58 21.25 22.30 1,586,327 -0.15(-0.67%)
Nov 19, 2018 22.17 22.90 22.05 22.45 1,482,948 +0.30(+1.35%)
Nov 16, 2018 22.26 22.39 21.49 22.15 1,067,500 -0.33(-1.47%)
Nov 15, 2018 22.35 22.56 21.93 22.48 776,303 -0.17(-0.75%)
Nov 14, 2018 23.09 23.50 22.37 22.65 649,954 -0.25(-1.09%)
Nov 13, 2018 23.07 23.15 22.44 22.90 569,682 -0.07(-0.30%)
Nov 12, 2018 23.04 23.44 22.75 22.97 804,076 -0.04(-0.17%)
Nov 09, 2018 23.26 23.61 22.61 23.01 1,193,500 -0.40(-1.71%)
Nov 08, 2018 23.55 23.61 23.18 23.41 668,923 -0.13(-0.55%)
Nov 07, 2018 23.45 23.54 22.81 23.54 873,023 +0.24(+1.03%)
Nov 06, 2018 23.14 23.56 22.58 23.30 978,108 +0.09(+0.39%)
Nov 05, 2018 22.03 23.21 21.92 23.21 1,665,816 +1.18(+5.36%)
Nov 02, 2018 21.90 22.56 21.69 22.03 1,454,400 +0.32(+1.47%)
Nov 01, 2018 21.02 21.87 20.79 21.71 1,095,754 +0.70(+3.33%)
Oct 31, 2018 21.97 22.00 20.70 21.01 1,276,778 -0.61(-2.82%)
Oct 30, 2018 21.05 21.91 21.02 21.62 862,394 +0.60(+2.85%)
Oct 29, 2018 21.34 21.64 20.77 21.02 1,092,537 -0.19(-0.90%)
Oct 26, 2018 21.02 21.53 20.65 21.21 847,800 -0.07(-0.33%)
Oct 25, 2018 21.13 21.65 20.77 21.28 1,123,627 +0.32(+1.53%)
Oct 24, 2018 21.66 22.01 20.92 20.96 1,099,033 -0.79(-3.63%)
Oct 23, 2018 21.81 22.03 21.26 21.75 923,477 -0.42(-1.89%)
Oct 22, 2018 22.08 22.52 22.05 22.17 891,077 +0.23(+1.05%)
Oct 19, 2018 22.35 22.77 21.76 21.94 1,168,400 -0.46(-2.05%)
Oct 18, 2018 22.72 23.07 22.35 22.40 897,834 -0.53(-2.31%)
Oct 17, 2018 23.25 23.25 22.30 22.93 722,644 -0.36(-1.55%)
Oct 16, 2018 22.92 23.29 22.40 23.29 635,488 +0.51(+2.24%)
Oct 15, 2018 22.40 23.05 22.20 22.78 884,844 +0.44(+1.97%)
Oct 12, 2018 22.17 22.47 21.84 22.34 1,202,500 +0.70(+3.23%)
Oct 11, 2018 21.31 22.41 21.31 21.64 1,799,242 +0.33(+1.55%)
Oct 10, 2018 21.83 22.34 21.27 21.31 1,051,575 -0.79(-3.57%)
Oct 09, 2018 22.05 22.50 21.87 22.10 668,322 +0.00(+0.00%)
Oct 08, 2018 22.06 22.36 21.68 22.10 785,063 +0.03(+0.14%)
Oct 05, 2018 21.43 22.56 21.43 22.07 1,629,400 +0.63(+2.94%)
Oct 04, 2018 21.93 21.99 21.15 21.44 1,704,594 -0.49(-2.23%)
Oct 03, 2018 22.33 22.64 21.77 21.93 1,742,050 -0.31(-1.39%)
Oct 02, 2018 24.11 24.19 22.21 22.24 1,985,894 -1.88(-7.79%)
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.