Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.32 12.43 12.23 12.32 6,224,737 +0.16(+1.33%)
Dec 28, 2018 12.23 12.41 12.10 12.15 6,548,925 -0.02(-0.14%)
Dec 27, 2018 12.09 12.19 11.81 12.17 6,758,046 +0.01(+0.07%)
Dec 26, 2018 11.79 12.16 11.54 12.16 9,674,857 +0.39(+3.33%)
Dec 24, 2018 12.22 12.32 11.74 11.77 4,614,247 -0.54(-4.36%)
Dec 21, 2018 12.45 12.58 12.14 12.31 24,670,338 -0.20(-1.63%)
Dec 20, 2018 12.49 12.63 12.26 12.51 16,544,174 -0.04(-0.34%)
Dec 19, 2018 12.79 12.80 12.49 12.55 10,978,864 -0.20(-1.60%)
Dec 18, 2018 12.69 13.02 12.62 12.76 11,568,961 +0.09(+0.67%)
Dec 17, 2018 13.59 13.59 12.56 12.67 11,857,411 -0.91(-6.71%)
Dec 14, 2018 13.42 13.59 13.40 13.58 7,972,252 +0.14(+1.08%)
Dec 13, 2018 13.57 13.57 13.38 13.44 5,200,562 -0.09(-0.69%)
Dec 12, 2018 13.60 13.64 13.49 13.53 8,277,747 +0.13(+0.95%)
Dec 11, 2018 13.53 13.57 13.29 13.41 8,317,551 -0.03(-0.19%)
Dec 10, 2018 13.20 13.45 13.19 13.43 7,129,814 +0.20(+1.55%)
Dec 07, 2018 13.19 13.31 13.12 13.23 4,514,091 +0.07(+0.52%)
Dec 06, 2018 13.06 13.21 12.81 13.16 8,855,784 -0.01(-0.07%)
Dec 04, 2018 13.29 13.42 13.15 13.17 8,381,332 -0.12(-0.90%)
Dec 03, 2018 13.28 13.37 13.22 13.29 6,523,718 +0.09(+0.71%)
Nov 30, 2018 13.15 13.22 13.08 13.19 8,397,653 +0.04(+0.32%)
Nov 29, 2018 13.23 13.24 13.11 13.15 5,459,442 -0.06(-0.45%)
Nov 28, 2018 13.04 13.23 13.04 13.21 8,931,920 +0.25(+1.90%)
Nov 27, 2018 13.06 13.14 12.93 12.96 7,518,575 -0.15(-1.17%)
Nov 26, 2018 12.81 13.12 12.81 13.12 6,681,101 +0.34(+2.67%)
Nov 23, 2018 12.80 12.86 12.74 12.78 1,522,544 -0.06(-0.46%)
Nov 21, 2018 12.83 12.83 12.83 0 +0.14(+1.14%)
Nov 20, 2018 13.07 13.12 12.67 12.69 6,295,477 -0.41(-3.12%)
Nov 19, 2018 13.18 13.24 13.05 13.10 6,458,437 -0.11(-0.84%)
Nov 16, 2018 13.28 13.31 13.09 13.21 7,638,201 +0.08(+0.58%)
Nov 15, 2018 12.98 13.18 12.89 13.13 8,062,620 +0.15(+1.18%)
Nov 14, 2018 13.14 13.19 12.95 12.98 9,645,248 -0.14(-1.10%)
Nov 13, 2018 13.24 13.26 13.05 13.12 4,515,899 -0.09(-0.71%)
Nov 12, 2018 13.22 13.39 13.21 13.22 5,126,061 +0.00(+0.00%)
Nov 09, 2018 13.25 13.32 13.12 13.22 4,921,644 -0.13(-0.96%)
Nov 08, 2018 13.31 13.41 13.15 13.35 5,075,017 +0.06(+0.45%)
Nov 07, 2018 13.70 13.87 13.24 13.29 9,702,284 -0.35(-2.56%)
Nov 06, 2018 12.65 13.66 12.60 13.64 12,854,633 +0.80(+6.24%)
Nov 05, 2018 12.49 12.85 12.45 12.83 10,701,355 +0.40(+3.22%)
Nov 02, 2018 12.55 12.64 12.43 12.43 7,852,604 -0.12(-0.95%)
Nov 01, 2018 12.44 12.57 12.32 12.55 4,947,928 +0.14(+1.10%)
Oct 31, 2018 12.50 12.60 12.40 12.42 11,008,816 -0.09(-0.75%)
Oct 30, 2018 12.26 12.54 12.25 12.51 9,298,014 +0.25(+2.07%)
Oct 29, 2018 12.38 12.47 12.15 12.26 5,786,431 -0.03(-0.21%)
Oct 26, 2018 12.38 12.43 12.17 12.28 7,872,107 -0.14(-1.09%)
Oct 25, 2018 12.39 12.48 12.27 12.42 9,090,006 +0.03(+0.27%)
Oct 24, 2018 12.54 12.63 12.38 12.38 9,143,309 -0.04(-0.34%)
Oct 23, 2018 12.62 12.68 12.29 12.43 9,572,281 -0.24(-1.93%)
Oct 22, 2018 12.68 12.78 12.65 12.67 5,549,017 +0.03(+0.20%)
Oct 19, 2018 12.56 12.70 12.53 12.65 10,033,691 +0.15(+1.22%)
Oct 18, 2018 12.71 12.77 12.42 12.49 9,003,999 -0.24(-1.86%)
Oct 17, 2018 12.98 12.99 12.71 12.73 6,065,393 -0.24(-1.82%)
Oct 16, 2018 12.55 12.98 12.54 12.97 9,411,922 +0.44(+3.50%)
Oct 15, 2018 12.47 12.67 12.44 12.53 5,533,646 +0.16(+1.30%)
Oct 12, 2018 12.21 12.39 12.13 12.37 7,317,260 +0.18(+1.45%)
Oct 11, 2018 12.55 12.64 12.08 12.19 8,662,777 -0.29(-2.30%)
Oct 10, 2018 12.44 12.76 12.44 12.48 9,117,774 -0.03(-0.27%)
Oct 09, 2018 12.49 12.54 12.42 12.51 9,031,002 +0.04(+0.34%)
Oct 08, 2018 12.43 12.51 12.35 12.47 7,460,582 +0.09(+0.75%)
Oct 05, 2018 12.29 12.42 12.24 12.38 7,066,607 +0.13(+1.03%)
Oct 04, 2018 12.26 12.27 12.08 12.25 5,793,525 -0.02(-0.14%)
Oct 03, 2018 12.23 12.44 12.11 12.27 9,730,809 +0.08(+0.69%)
Oct 02, 2018 11.93 12.23 11.92 12.18 9,832,059 +0.32(+2.70%)
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.