Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.51 12.76 12.46 12.63 879,813 +0.06(+0.48%)
Jan 30, 2019 12.26 12.62 12.21 12.57 984,481 +0.32(+2.61%)
Jan 29, 2019 12.26 12.53 12.17 12.25 1,195,960 -0.01(-0.08%)
Jan 28, 2019 12.11 12.59 12.01 12.26 1,275,031 +0.06(+0.49%)
Jan 25, 2019 12.15 12.45 12.04 12.20 975,000 +0.19(+1.58%)
Jan 24, 2019 11.88 12.07 11.82 12.01 798,691 +0.15(+1.26%)
Jan 23, 2019 11.62 11.98 11.51 11.86 1,123,153 +0.24(+2.07%)
Jan 22, 2019 11.94 11.98 11.57 11.62 1,113,531 -0.38(-3.17%)
Jan 18, 2019 11.94 12.11 11.74 12.00 1,423,100 +0.08(+0.67%)
Jan 17, 2019 11.69 12.07 11.37 11.92 1,816,821 +0.16(+1.36%)
Jan 16, 2019 11.88 11.91 11.68 11.76 1,994,325 -0.21(-1.75%)
Jan 15, 2019 12.24 12.33 11.86 11.97 2,810,318 -0.10(-0.83%)
Jan 14, 2019 12.37 12.89 11.90 12.07 4,416,193 -2.61(-17.78%)
Jan 11, 2019 14.56 14.81 14.31 14.68 806,000 +0.07(+0.48%)
Jan 10, 2019 14.31 14.85 13.82 14.61 990,495 -0.20(-1.35%)
Jan 09, 2019 14.91 15.19 14.65 14.81 929,346 +0.00(+0.00%)
Jan 08, 2019 14.71 14.89 14.31 14.81 767,148 +0.19(+1.30%)
Jan 07, 2019 14.02 14.81 13.53 14.62 1,336,734 +0.67(+4.80%)
Jan 04, 2019 13.79 14.05 13.55 13.95 1,660,200 +0.27(+1.97%)
Jan 03, 2019 13.76 14.04 13.37 13.68 970,526 -0.16(-1.16%)
Jan 02, 2019 13.41 14.01 13.30 13.84 1,538,702 +0.20(+1.47%)
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%)
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.