Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.31 19.82 19.21 19.62 366,882 +0.22(+1.13%)
Jan 30, 2019 19.09 19.53 19.05 19.40 304,965 +0.28(+1.48%)
Jan 29, 2019 19.10 19.23 18.90 19.12 274,512 +0.03(+0.14%)
Jan 28, 2019 18.86 19.30 18.63 19.09 273,001 -0.16(-0.86%)
Jan 25, 2019 19.13 19.39 18.90 19.25 453,729 +0.16(+0.82%)
Jan 24, 2019 19.12 19.59 19.00 19.10 328,265 +0.16(+0.87%)
Jan 23, 2019 18.75 18.97 18.59 18.93 301,915 +0.16(+0.88%)
Jan 22, 2019 19.24 19.25 18.57 18.77 284,094 -0.49(-2.57%)
Jan 18, 2019 18.99 19.43 18.83 19.26 329,538 +0.27(+1.45%)
Jan 17, 2019 18.75 19.04 18.50 18.99 361,977 +0.27(+1.42%)
Jan 16, 2019 18.48 19.02 18.48 18.72 492,322 +0.23(+1.24%)
Jan 15, 2019 18.75 19.05 18.26 18.49 335,964 -0.22(-1.17%)
Jan 14, 2019 18.78 18.95 18.45 18.71 354,001 -0.25(-1.30%)
Jan 11, 2019 18.91 19.23 18.85 18.96 465,307 -0.11(-0.58%)
Jan 10, 2019 18.87 19.23 18.65 19.07 715,594 +0.06(+0.34%)
Jan 09, 2019 19.00 19.13 18.55 19.01 376,122 +0.17(+0.92%)
Jan 08, 2019 18.57 18.91 18.21 18.83 647,947 +0.39(+2.14%)
Jan 07, 2019 18.03 18.70 17.94 18.44 768,408 +0.54(+3.02%)
Jan 04, 2019 17.21 17.98 17.21 17.90 806,314 +0.95(+5.62%)
Jan 03, 2019 17.19 17.19 16.53 16.95 672,805 -0.55(-3.14%)
Jan 02, 2019 16.50 17.61 16.50 17.50 811,541 +0.66(+3.91%)
Dec 31, 2018 17.30 17.56 16.71 16.84 439,748 -0.32(-1.87%)
Dec 28, 2018 16.96 17.51 16.86 17.16 538,708 +0.17(+1.02%)
Dec 27, 2018 16.52 17.01 16.33 16.98 640,829 +0.16(+0.98%)
Dec 26, 2018 15.66 16.82 15.56 16.82 593,493 +1.32(+8.51%)
Dec 24, 2018 15.31 15.94 15.31 15.50 433,304 +0.02(+0.12%)
Dec 21, 2018 16.20 16.23 15.26 15.48 1,551,462 -0.49(-3.04%)
Dec 20, 2018 15.37 16.17 15.37 15.97 804,305 +0.51(+3.32%)
Dec 19, 2018 16.15 16.18 15.12 15.45 738,113 -0.74(-4.58%)
Dec 18, 2018 15.99 16.47 15.86 16.20 811,004 +0.37(+2.31%)
Dec 17, 2018 15.75 16.09 15.61 15.83 656,648 -0.08(-0.52%)
Dec 14, 2018 16.03 16.36 15.63 15.91 507,141 -0.31(-1.92%)
Dec 13, 2018 16.75 17.00 16.20 16.22 536,657 -0.52(-3.12%)
Dec 12, 2018 16.93 17.28 16.74 16.74 571,534 -0.01(-0.05%)
Dec 11, 2018 17.17 17.62 16.50 16.75 1,291,528 -0.06(-0.38%)
Dec 10, 2018 16.34 17.39 15.66 16.82 4,326,964 +5.12(+43.74%)
Dec 07, 2018 12.21 12.41 11.54 11.70 378,035 -0.52(-4.27%)
Dec 06, 2018 12.59 12.74 11.99 12.22 440,873 -0.62(-4.85%)
Dec 04, 2018 13.13 13.17 12.65 12.84 339,259 -0.42(-3.17%)
Dec 03, 2018 13.15 13.49 12.95 13.27 270,857 +0.36(+2.77%)
Nov 30, 2018 12.45 12.91 12.19 12.91 462,249 +0.42(+3.37%)
Nov 29, 2018 12.49 12.73 12.34 12.49 348,123 -0.10(-0.80%)
Nov 28, 2018 12.48 12.63 12.14 12.59 331,970 +0.24(+1.93%)
Nov 27, 2018 12.45 12.58 12.24 12.35 216,608 -0.20(-1.60%)
Nov 26, 2018 12.44 12.76 12.32 12.55 322,010 +0.23(+1.90%)
Nov 23, 2018 12.01 12.44 11.97 12.32 127,776 +0.25(+2.09%)
Nov 21, 2018 12.06 12.06 12.06 0 +0.22(+1.83%)
Nov 20, 2018 12.00 12.17 11.75 11.85 344,011 -0.34(-2.81%)
Nov 19, 2018 12.69 12.72 12.15 12.19 240,239 -0.54(-4.25%)
Nov 16, 2018 12.61 12.77 12.32 12.73 265,415 -0.16(-1.26%)
Nov 15, 2018 12.29 12.96 12.29 12.89 276,983 +0.58(+4.69%)
Nov 14, 2018 12.31 12.59 12.21 12.32 210,307 +0.17(+1.41%)
Nov 13, 2018 12.34 12.63 12.06 12.15 430,034 -0.14(-1.10%)
Nov 12, 2018 12.63 12.79 12.13 12.28 455,602 -0.50(-3.88%)
Nov 09, 2018 12.96 13.35 12.58 12.78 446,606 -0.31(-2.34%)
Nov 08, 2018 12.14 13.82 11.87 13.08 617,725 +0.88(+7.17%)
Nov 07, 2018 12.52 12.61 11.71 12.21 439,392 -0.23(-1.81%)
Nov 06, 2018 12.60 12.84 12.37 12.43 298,351 -0.22(-1.71%)
Nov 05, 2018 12.89 12.95 12.21 12.65 499,044 -0.30(-2.30%)
Nov 02, 2018 12.85 13.07 12.59 12.95 457,910 +0.12(+0.91%)
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.