Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.46 14.60 14.36 14.46 5,301,400 +0.19(+1.33%)
Dec 28, 2018 14.36 14.57 14.21 14.27 5,577,500 -0.02(-0.14%)
Dec 27, 2018 14.19 14.31 13.87 14.29 5,755,602 +0.01(+0.07%)
Dec 26, 2018 13.84 14.28 13.55 14.28 8,239,752 +0.46(+3.33%)
Dec 24, 2018 14.35 14.46 13.79 13.82 3,929,800 -0.63(-4.36%)
Dec 21, 2018 14.62 14.77 14.26 14.45 21,010,900 -0.24(-1.63%)
Dec 20, 2018 14.67 14.82 14.39 14.69 14,090,119 -0.05(-0.34%)
Dec 19, 2018 15.02 15.03 14.66 14.74 9,350,331 -0.24(-1.60%)
Dec 18, 2018 14.90 15.29 14.82 14.98 9,852,897 +0.10(+0.67%)
Dec 17, 2018 15.96 15.96 14.75 14.88 10,098,560 -1.07(-6.71%)
Dec 14, 2018 15.76 15.96 15.73 15.95 6,789,700 +0.17(+1.08%)
Dec 13, 2018 15.93 15.93 15.71 15.78 4,429,145 -0.11(-0.69%)
Dec 12, 2018 15.97 16.02 15.84 15.89 7,049,880 +0.15(+0.95%)
Dec 11, 2018 15.89 15.93 15.60 15.74 7,083,780 -0.03(-0.19%)
Dec 10, 2018 15.50 15.79 15.49 15.77 6,072,224 +0.24(+1.55%)
Dec 07, 2018 15.49 15.63 15.41 15.53 3,844,500 +0.08(+0.52%)
Dec 06, 2018 15.34 15.51 15.04 15.45 7,542,175 -0.01(-0.06%)
Dec 04, 2018 15.61 15.76 15.44 15.46 7,138,100 -0.14(-0.90%)
Dec 03, 2018 15.59 15.70 15.52 15.60 5,556,032 +0.11(+0.71%)
Nov 30, 2018 15.44 15.52 15.36 15.49 7,152,000 +0.05(+0.32%)
Nov 29, 2018 15.54 15.55 15.39 15.44 4,649,624 -0.07(-0.45%)
Nov 28, 2018 15.31 15.54 15.31 15.51 7,607,017 +0.29(+1.91%)
Nov 27, 2018 15.33 15.43 15.18 15.22 6,403,319 -0.18(-1.17%)
Nov 26, 2018 15.04 15.41 15.04 15.40 5,690,070 +0.40(+2.67%)
Nov 23, 2018 15.03 15.10 14.96 15.00 1,296,700 -0.07(-0.46%)
Nov 21, 2018 15.07 15.07 15.07 0 +0.17(+1.14%)
Nov 20, 2018 15.35 15.40 14.88 14.90 5,361,647 -0.48(-3.12%)
Nov 19, 2018 15.48 15.55 15.32 15.38 5,500,435 -0.13(-0.84%)
Nov 16, 2018 15.59 15.62 15.37 15.51 6,505,200 +0.09(+0.58%)
Nov 15, 2018 15.24 15.48 15.13 15.42 6,866,664 +0.18(+1.18%)
Nov 14, 2018 15.43 15.49 15.21 15.24 8,214,535 -0.17(-1.10%)
Nov 13, 2018 15.55 15.57 15.32 15.41 3,846,040 -0.11(-0.71%)
Nov 12, 2018 15.52 15.72 15.51 15.52 4,365,695 +0.00(+0.00%)
Nov 09, 2018 15.56 15.63 15.40 15.52 4,191,600 -0.15(-0.96%)
Nov 08, 2018 15.63 15.74 15.44 15.67 4,322,222 +0.07(+0.45%)
Nov 07, 2018 16.09 16.28 15.55 15.60 8,263,110 -0.41(-2.56%)
Nov 06, 2018 14.85 16.04 14.80 16.01 10,947,860 +0.94(+6.24%)
Nov 05, 2018 14.66 15.09 14.62 15.07 9,113,986 +0.47(+3.22%)
Nov 02, 2018 14.74 14.84 14.59 14.60 6,687,800 -0.14(-0.95%)
Nov 01, 2018 14.61 14.76 14.47 14.74 4,213,985 +0.16(+1.10%)
Oct 31, 2018 14.68 14.80 14.55 14.58 9,375,840 -0.24(-1.62%)
Oct 30, 2018 14.52 14.85 14.51 14.82 7,849,344 +0.30(+2.07%)
Oct 29, 2018 14.66 14.77 14.39 14.52 4,884,881 -0.03(-0.21%)
Oct 26, 2018 14.67 14.72 14.42 14.55 6,645,600 -0.16(-1.09%)
Oct 25, 2018 14.68 14.79 14.54 14.71 7,673,745 +0.04(+0.27%)
Oct 24, 2018 14.85 14.96 14.67 14.67 7,718,743 -0.05(-0.34%)
Oct 23, 2018 14.95 15.02 14.56 14.72 8,080,879 -0.29(-1.93%)
Oct 22, 2018 15.02 15.14 14.99 15.01 4,684,457 +0.03(+0.20%)
Oct 19, 2018 14.88 15.04 14.84 14.98 8,470,400 +0.18(+1.22%)
Oct 18, 2018 15.05 15.12 14.71 14.80 7,601,138 -0.28(-1.86%)
Oct 17, 2018 15.38 15.39 15.05 15.08 5,120,379 -0.28(-1.82%)
Oct 16, 2018 14.87 15.38 14.85 15.36 7,945,505 +0.52(+3.50%)
Oct 15, 2018 14.77 15.01 14.74 14.84 4,671,481 +0.19(+1.30%)
Oct 12, 2018 14.46 14.68 14.37 14.65 6,177,200 +0.21(+1.45%)
Oct 11, 2018 14.87 14.97 14.31 14.44 7,313,080 -0.34(-2.30%)
Oct 10, 2018 14.74 15.11 14.73 14.78 7,697,186 -0.04(-0.27%)
Oct 09, 2018 14.80 14.86 14.71 14.82 7,623,934 +0.05(+0.34%)
Oct 08, 2018 14.72 14.82 14.63 14.77 6,298,192 +0.11(+0.75%)
Oct 05, 2018 14.56 14.71 14.50 14.66 5,965,600 +0.15(+1.03%)
Oct 04, 2018 14.52 14.53 14.30 14.51 4,890,870 -0.02(-0.14%)
Oct 03, 2018 14.49 14.73 14.35 14.53 8,214,708 +0.10(+0.69%)
Oct 02, 2018 14.13 14.49 14.12 14.43 8,300,183 +0.38(+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.