Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.25 16.96 16.19 16.88 16,615,560 +0.64(+3.92%)
Jan 30, 2019 16.00 16.30 15.80 16.24 7,125,470 +0.53(+3.39%)
Jan 29, 2019 16.00 16.05 15.45 15.71 10,406,160 -0.23(-1.46%)
Jan 28, 2019 15.97 16.12 15.84 15.94 8,066,950 -0.34(-2.08%)
Jan 25, 2019 16.00 16.36 15.98 16.28 9,805,000 +0.44(+2.78%)
Jan 24, 2019 15.65 15.94 15.62 15.84 6,552,340 +0.18(+1.16%)
Jan 23, 2019 15.82 16.02 15.45 15.66 7,934,740 +0.03(+0.20%)
Jan 22, 2019 15.72 15.86 15.41 15.63 10,366,490 -0.21(-1.36%)
Jan 18, 2019 16.00 16.02 15.77 15.84 11,429,000 +0.07(+0.47%)
Jan 17, 2019 15.66 16.00 15.58 15.77 12,425,810 -0.06(-0.35%)
Jan 16, 2019 15.57 15.86 15.33 15.82 21,420,470 +0.39(+2.56%)
Jan 15, 2019 14.96 15.55 14.96 15.43 16,381,750 +0.52(+3.49%)
Jan 14, 2019 14.73 14.99 14.47 14.91 14,552,410 -0.03(-0.22%)
Jan 11, 2019 14.73 15.00 14.67 14.94 6,852,000 +0.12(+0.78%)
Jan 10, 2019 14.63 15.00 14.46 14.83 9,652,460 -0.04(-0.24%)
Jan 09, 2019 14.65 15.03 14.44 14.86 12,756,820 +0.32(+2.19%)
Jan 08, 2019 14.76 14.98 14.40 14.54 13,671,900 +0.11(+0.73%)
Jan 07, 2019 13.96 14.59 13.87 14.44 12,599,610 +0.63(+4.58%)
Jan 04, 2019 13.45 13.95 13.32 13.81 13,662,000 +0.83(+6.37%)
Jan 03, 2019 13.48 13.63 12.95 12.98 12,160,600 -0.78(-5.68%)
Jan 02, 2019 13.40 13.91 13.12 13.76 12,304,500 -0.09(-0.61%)
Dec 31, 2018 13.60 14.05 13.51 13.85 16,841,000 +0.50(+3.74%)
Dec 28, 2018 13.41 13.61 12.94 13.35 13,764,000 +0.11(+0.80%)
Dec 27, 2018 12.64 13.26 12.50 13.24 14,571,620 +0.22(+1.68%)
Dec 26, 2018 12.14 13.05 12.14 13.02 16,238,210 +1.11(+9.33%)
Dec 24, 2018 11.89 12.29 11.76 11.91 13,060,000 -0.33(-2.70%)
Dec 21, 2018 12.83 12.86 12.19 12.24 24,833,000 -0.53(-4.15%)
Dec 20, 2018 13.12 13.50 12.15 12.77 34,293,860 -0.55(-4.11%)
Dec 19, 2018 13.50 14.05 13.17 13.32 26,887,570 -0.12(-0.89%)
Dec 18, 2018 13.36 13.62 13.16 13.44 25,720,730 +0.47(+3.65%)
Dec 17, 2018 13.99 13.99 12.88 12.97 50,132,700 -1.05(-7.50%)
Dec 14, 2018 14.80 14.90 14.00 14.02 63,740,000 -2.09(-12.97%)
Dec 13, 2018 16.10 16.41 15.95 16.11 12,340,320 +0.10(+0.61%)
Dec 12, 2018 15.80 16.38 15.74 16.01 14,111,440 +0.54(+3.50%)
Dec 11, 2018 15.50 15.88 15.31 15.47 15,301,400 +0.32(+2.09%)
Dec 10, 2018 14.61 15.16 14.39 15.15 12,475,000 +0.46(+3.15%)
Dec 07, 2018 15.70 15.99 14.52 14.69 16,367,000 -1.00(-6.39%)
Dec 06, 2018 14.31 15.73 14.23 15.69 16,393,600 +0.67(+4.46%)
Dec 04, 2018 15.50 15.91 14.94 15.02 14,813,000 -0.62(-3.96%)
Dec 03, 2018 15.66 15.91 15.40 15.64 14,960,990 +0.37(+2.44%)
Nov 30, 2018 14.90 15.29 14.78 15.27 10,717,000 +0.36(+2.43%)
Nov 29, 2018 15.00 15.15 14.62 14.90 11,249,620 -0.09(-0.61%)
Nov 28, 2018 14.64 15.00 14.50 15.00 12,554,460 +0.55(+3.80%)
Nov 27, 2018 14.20 14.69 14.18 14.45 10,553,830 +0.00(+0.02%)
Nov 26, 2018 13.79 14.45 13.75 14.44 15,813,850 +0.96(+7.14%)
Nov 23, 2018 13.13 13.62 12.96 13.48 6,731,000 +0.22(+1.66%)
Nov 21, 2018 13.26 13.26 13.26 0 -0.17(-1.30%)
Nov 20, 2018 12.25 13.64 12.20 13.44 21,951,550 +0.06(+0.45%)
Nov 19, 2018 15.03 15.12 13.36 13.38 22,470,760 -1.73(-11.44%)
Nov 16, 2018 14.67 15.15 14.51 15.10 12,184,000 +0.09(+0.62%)
Nov 15, 2018 14.25 15.13 14.15 15.01 18,644,420 +0.73(+5.13%)
Nov 14, 2018 14.09 14.45 13.96 14.28 13,594,150 +0.40(+2.87%)
Nov 13, 2018 13.65 14.05 13.42 13.88 14,044,530 +0.32(+2.39%)
Nov 12, 2018 13.93 13.93 13.09 13.55 16,869,560 -0.54(-3.80%)
Nov 09, 2018 14.73 14.73 13.86 14.09 17,268,000 -0.86(-5.78%)
Nov 08, 2018 14.82 15.08 14.64 14.95 12,999,110 +0.13(+0.91%)
Nov 07, 2018 14.41 14.95 14.31 14.82 15,287,220 +0.73(+5.15%)
Nov 06, 2018 14.18 14.38 13.90 14.09 8,318,640 -0.01(-0.07%)
Nov 05, 2018 14.39 14.50 13.98 14.10 12,225,040 -0.45(-3.11%)
Nov 02, 2018 14.44 14.89 14.23 14.55 19,475,000 +0.12(+0.83%)
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.