Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.52 14.63 14.47 14.62 209,600 +0.26(+1.78%)
Mar 28, 2019 14.37 14.41 14.23 14.36 129,830 -0.10(-0.66%)
Mar 27, 2019 14.45 14.50 14.26 14.46 140,051 +0.22(+1.55%)
Mar 26, 2019 14.20 14.29 14.15 14.23 202,629 -0.10(-0.66%)
Mar 25, 2019 14.28 14.36 14.21 14.33 130,825 +0.11(+0.77%)
Mar 22, 2019 14.38 14.39 14.14 14.22 91,600 -0.43(-2.97%)
Mar 21, 2019 14.57 14.70 14.55 14.65 95,245 -0.17(-1.11%)
Mar 20, 2019 14.64 14.89 14.60 14.82 89,108 +0.02(+0.14%)
Mar 19, 2019 15.00 15.03 14.76 14.80 147,748 +0.29(+2.03%)
Mar 18, 2019 14.43 14.52 14.41 14.51 138,515 -0.05(-0.38%)
Mar 15, 2019 14.55 14.60 14.46 14.56 163,800 +0.19(+1.32%)
Mar 14, 2019 14.43 14.45 14.32 14.37 69,174 -0.01(-0.03%)
Mar 13, 2019 14.29 14.40 14.28 14.38 72,234 +0.13(+0.95%)
Mar 12, 2019 14.34 14.34 14.18 14.24 103,327 -0.04(-0.28%)
Mar 11, 2019 14.17 14.34 14.14 14.28 113,230 +0.21(+1.46%)
Mar 08, 2019 13.89 14.11 13.89 14.07 86,400 +0.00(+0.00%)
Mar 07, 2019 14.21 14.21 13.98 14.07 138,889 -0.62(-4.22%)
Mar 06, 2019 14.76 14.78 14.66 14.70 72,275 -0.18(-1.21%)
Mar 05, 2019 14.95 14.98 14.79 14.88 106,638 -0.19(-1.23%)
Mar 04, 2019 15.18 15.20 14.99 15.06 86,973 -0.08(-0.53%)
Mar 01, 2019 15.23 15.24 15.09 15.14 111,500 +0.19(+1.24%)
Feb 28, 2019 14.94 15.00 14.89 14.96 73,050 -0.03(-0.20%)
Feb 27, 2019 15.03 15.05 14.89 14.98 76,221 -0.12(-0.79%)
Feb 26, 2019 15.00 15.15 15.00 15.11 131,186 +0.02(+0.13%)
Feb 25, 2019 15.15 15.19 15.04 15.09 103,414 +0.33(+2.20%)
Feb 22, 2019 14.75 14.85 14.71 14.76 105,700 +0.12(+0.82%)
Feb 21, 2019 14.71 14.73 14.61 14.64 143,610 -0.00(-0.03%)
Feb 20, 2019 14.51 14.71 14.47 14.64 104,195 +0.36(+2.52%)
Feb 19, 2019 14.07 14.33 14.07 14.29 163,153 -0.00(-0.03%)
Feb 15, 2019 14.17 14.32 14.00 14.29 108,800 +0.36(+2.62%)
Feb 14, 2019 13.93 14.04 13.86 13.93 165,017 -0.20(-1.42%)
Feb 13, 2019 14.02 14.23 13.97 14.12 182,055 +0.16(+1.18%)
Feb 12, 2019 13.87 14.04 13.87 13.96 212,516 +0.45(+3.33%)
Feb 11, 2019 13.49 13.69 13.46 13.51 113,369 -0.15(-1.13%)
Feb 08, 2019 13.77 13.78 13.53 13.66 113,600 -0.31(-2.18%)
Feb 07, 2019 14.17 14.17 13.90 13.97 201,006 -0.72(-4.90%)
Feb 06, 2019 14.65 14.79 14.49 14.69 202,404 -0.32(-2.13%)
Feb 05, 2019 14.92 15.11 14.89 15.01 192,128 +0.08(+0.57%)
Feb 04, 2019 14.87 14.93 14.82 14.93 201,198 -0.21(-1.42%)
Feb 01, 2019 15.07 15.24 15.02 15.14 104,600 +0.36(+2.44%)
Jan 31, 2019 14.63 14.90 14.59 14.78 290,966 -0.08(-0.54%)
Jan 30, 2019 14.69 14.97 14.68 14.86 127,023 +0.05(+0.32%)
Jan 29, 2019 14.93 14.93 14.76 14.81 178,963 -0.08(-0.52%)
Jan 28, 2019 14.81 14.96 14.81 14.89 557,142 +0.00(+0.00%)
Jan 25, 2019 14.75 14.96 14.75 14.89 311,400 +0.46(+3.19%)
Jan 24, 2019 14.31 14.50 14.29 14.43 182,943 +0.17(+1.19%)
Jan 23, 2019 14.29 14.33 14.18 14.26 210,578 -0.01(-0.07%)
Jan 22, 2019 14.27 14.37 14.22 14.27 786,891 -0.16(-1.11%)
Jan 18, 2019 14.36 14.47 14.21 14.43 478,200 +0.40(+2.85%)
Jan 17, 2019 13.85 14.10 13.83 14.03 474,048 -0.04(-0.28%)
Jan 16, 2019 14.04 14.19 14.04 14.07 260,833 -0.01(-0.07%)
Jan 15, 2019 14.07 14.14 14.01 14.08 698,605 -0.05(-0.35%)
Jan 14, 2019 13.92 14.15 13.92 14.13 1,263,317 +0.14(+0.96%)
Jan 11, 2019 13.93 14.05 13.87 13.99 1,645,800 -0.22(-1.55%)
Jan 10, 2019 14.01 14.24 13.99 14.21 291,851 +0.12(+0.89%)
Jan 09, 2019 14.13 14.17 13.98 14.09 172,809 +0.46(+3.41%)
Jan 08, 2019 13.76 13.78 13.54 13.62 231,576 +0.10(+0.70%)
Jan 07, 2019 13.42 13.58 13.39 13.53 790,620 +0.10(+0.74%)
Jan 04, 2019 13.14 13.46 13.11 13.43 480,300 +0.69(+5.42%)
Jan 03, 2019 12.83 12.84 12.72 12.74 318,781 -0.17(-1.32%)
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.