Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.01 12.15 11.86 12.09 527,038 +0.12(+1.02%)
Dec 28, 2018 12.03 12.24 11.93 11.97 745,288 -0.07(-0.61%)
Dec 27, 2018 11.75 12.05 11.62 12.04 1,052,841 +0.10(+0.85%)
Dec 26, 2018 11.44 11.99 11.28 11.94 866,404 +0.52(+4.53%)
Dec 24, 2018 11.69 11.79 11.41 11.42 510,848 -0.31(-2.68%)
Dec 21, 2018 11.85 12.20 11.72 11.74 1,595,814 -0.13(-1.09%)
Dec 20, 2018 11.67 12.07 11.57 11.86 1,207,842 +0.19(+1.59%)
Dec 19, 2018 12.28 12.50 11.55 11.68 2,077,161 +0.21(+1.83%)
Dec 18, 2018 11.57 11.63 11.42 11.47 1,262,771 +0.02(+0.14%)
Dec 17, 2018 11.53 11.70 11.36 11.45 1,209,868 -0.11(-0.98%)
Dec 14, 2018 11.70 11.82 11.51 11.57 458,352 -0.21(-1.78%)
Dec 13, 2018 11.95 12.07 11.73 11.78 505,133 -0.23(-1.88%)
Dec 12, 2018 12.03 12.20 11.92 12.00 585,677 +0.11(+0.88%)
Dec 11, 2018 12.16 12.29 11.78 11.90 930,017 -0.10(-0.81%)
Dec 10, 2018 12.12 12.16 11.73 11.99 873,006 -0.19(-1.59%)
Dec 07, 2018 12.41 12.50 12.09 12.19 553,192 -0.26(-2.08%)
Dec 06, 2018 12.41 12.45 12.12 12.45 642,805 -0.11(-0.90%)
Dec 04, 2018 13.18 13.26 12.49 12.56 717,243 -0.62(-4.72%)
Dec 03, 2018 13.22 13.32 12.96 13.18 532,705 +0.10(+0.74%)
Nov 30, 2018 13.25 13.29 12.95 13.08 531,401 -0.20(-1.52%)
Nov 29, 2018 13.29 13.38 13.01 13.29 1,115,904 -0.06(-0.48%)
Nov 28, 2018 12.96 13.40 12.84 13.35 911,869 +0.41(+3.18%)
Nov 27, 2018 12.91 13.01 12.85 12.94 538,379 +0.02(+0.13%)
Nov 26, 2018 13.29 13.33 12.82 12.92 540,452 -0.33(-2.50%)
Nov 23, 2018 13.04 13.39 13.00 13.25 419,847 +0.15(+1.11%)
Nov 21, 2018 13.11 13.11 13.11 0 +0.24(+1.88%)
Nov 20, 2018 13.27 13.29 12.82 12.87 723,148 -0.52(-3.86%)
Nov 19, 2018 13.50 13.63 13.31 13.38 701,761 -0.17(-1.25%)
Nov 16, 2018 13.50 13.64 13.42 13.55 397,313 -0.06(-0.42%)
Nov 15, 2018 13.27 13.65 13.11 13.61 570,774 +0.26(+1.94%)
Nov 14, 2018 13.41 13.61 13.27 13.35 538,288 +0.00(+0.00%)
Nov 13, 2018 13.36 13.56 13.26 13.35 494,736 +0.05(+0.36%)
Nov 12, 2018 13.53 13.56 13.25 13.30 559,520 -0.21(-1.55%)
Nov 09, 2018 13.79 13.83 13.38 13.51 542,421 -0.37(-2.68%)
Nov 08, 2018 14.01 14.06 13.75 13.88 603,657 -0.19(-1.38%)
Nov 07, 2018 13.99 14.10 13.88 14.08 505,354 +0.09(+0.64%)
Nov 06, 2018 13.93 14.02 13.85 13.99 656,793 +0.06(+0.41%)
Nov 05, 2018 14.01 14.10 13.80 13.93 743,020 -0.01(-0.06%)
Nov 02, 2018 13.96 14.16 13.85 13.94 872,628 +0.02(+0.12%)
Nov 01, 2018 13.42 14.07 13.42 13.92 1,208,017 +0.52(+3.86%)
Oct 31, 2018 13.56 13.57 13.25 13.41 748,600 -0.03(-0.24%)
Oct 30, 2018 13.29 13.50 13.25 13.44 2,066,463 +0.24(+1.84%)
Oct 29, 2018 13.29 13.46 13.08 13.20 1,436,745 +0.02(+0.12%)
Oct 26, 2018 13.27 13.42 12.83 13.18 696,567 -0.20(-1.51%)
Oct 25, 2018 13.42 13.42 13.21 13.38 1,060,617 +0.03(+0.24%)
Oct 24, 2018 13.60 13.65 13.33 13.35 1,399,218 -0.27(-2.02%)
Oct 23, 2018 13.36 13.68 13.12 13.63 1,307,749 +0.08(+0.60%)
Oct 22, 2018 13.62 13.73 13.44 13.54 1,091,272 -0.02(-0.18%)
Oct 19, 2018 13.78 13.94 13.38 13.57 990,001 -0.22(-1.58%)
Oct 18, 2018 13.96 14.10 13.64 13.79 833,586 -0.25(-1.78%)
Oct 17, 2018 13.81 14.13 13.70 14.04 975,913 +0.19(+1.34%)
Oct 16, 2018 13.63 13.88 13.39 13.85 1,221,616 +0.28(+2.08%)
Oct 15, 2018 13.28 13.81 13.26 13.57 1,425,199 +0.29(+2.19%)
Oct 12, 2018 13.96 14.01 13.12 13.28 1,857,553 -0.17(-1.26%)
Oct 11, 2018 13.76 13.85 13.42 13.45 1,110,746 -0.43(-3.09%)
Oct 10, 2018 14.13 14.17 13.88 13.88 932,091 -0.25(-1.77%)
Oct 09, 2018 14.43 14.47 13.98 14.13 1,153,434 -0.32(-2.24%)
Oct 08, 2018 14.34 14.54 14.26 14.45 1,153,155 +0.15(+1.07%)
Oct 05, 2018 14.43 14.51 14.16 14.30 968,706 -0.14(-0.95%)
Oct 04, 2018 14.64 14.64 14.31 14.43 1,130,403 -0.23(-1.60%)
Oct 03, 2018 14.47 14.68 14.29 14.67 1,013,775 +0.27(+1.91%)
Oct 02, 2018 14.42 14.51 14.35 14.39 1,132,575 -0.05(-0.34%)
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.