Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.47 10.94 10.20 10.62 42,400 +0.12(+1.16%)
Jan 30, 2019 10.35 10.50 10.05 10.50 46,364 +0.03(+0.29%)
Jan 29, 2019 10.20 10.50 9.900 10.47 68,611 +0.42(+4.18%)
Jan 28, 2019 10.50 10.65 9.600 10.05 113,575 +0.15(+1.52%)
Jan 25, 2019 10.05 10.20 9.600 9.900 47,480 +0.00(+0.00%)
Jan 24, 2019 10.35 10.35 9.900 9.900 31,833 -0.15(-1.49%)
Jan 23, 2019 10.20 10.35 9.750 10.05 85,700 -3.16(-23.91%)
Jan 22, 2019 14.33 14.62 13.20 13.21 15,910 -1.04(-7.32%)
Jan 18, 2019 13.65 14.55 13.50 14.25 7,233 +0.68(+4.97%)
Jan 17, 2019 13.66 14.24 13.50 13.57 6,815 -0.08(-0.55%)
Jan 16, 2019 13.80 14.18 13.50 13.65 7,413 -0.22(-1.62%)
Jan 15, 2019 14.05 14.22 13.80 13.88 6,407 -0.18(-1.25%)
Jan 14, 2019 15.15 15.15 13.58 14.05 20,113 -1.10(-7.26%)
Jan 11, 2019 15.45 18.30 14.70 15.15 167,180 -0.45(-2.88%)
Jan 10, 2019 15.00 16.20 14.85 15.60 33,915 +0.60(+4.00%)
Jan 09, 2019 15.15 15.90 14.70 15.00 9,337 -0.45(-2.91%)
Jan 08, 2019 16.35 16.35 14.10 15.45 28,174 -0.90(-5.50%)
Jan 07, 2019 13.80 17.10 12.90 16.35 111,375 +3.45(+26.74%)
Jan 04, 2019 12.60 13.05 12.00 12.90 5,440 +0.30(+2.38%)
Jan 03, 2019 12.60 13.20 12.15 12.60 4,593 -0.60(-4.55%)
Jan 02, 2019 12.45 13.20 11.85 13.20 11,283 +1.20(+10.00%)
Dec 31, 2018 11.25 12.45 11.25 12.00 9,200 +0.91(+8.25%)
Dec 28, 2018 10.72 11.71 10.72 11.09 12,453 +0.36(+3.31%)
Dec 27, 2018 11.70 11.70 10.65 10.73 10,764 -0.82(-7.12%)
Dec 26, 2018 11.85 12.54 11.55 11.55 9,577 +0.00(+0.01%)
Dec 24, 2018 12.75 12.75 11.40 11.55 8,426 -0.75(-6.10%)
Dec 21, 2018 13.05 14.10 11.55 12.30 44,413 -1.85(-13.05%)
Dec 20, 2018 16.20 16.50 13.20 14.15 80,611 -2.50(-15.04%)
Dec 19, 2018 14.85 16.80 14.10 16.65 74,316 +1.74(+11.67%)
Dec 18, 2018 15.90 16.20 13.65 14.91 42,464 -0.84(-5.33%)
Dec 17, 2018 16.50 16.61 15.30 15.75 19,041 -0.45(-2.78%)
Dec 14, 2018 17.10 17.10 15.90 16.20 15,773 -0.90(-5.26%)
Dec 13, 2018 16.65 17.55 16.50 17.10 6,844 +0.45(+2.70%)
Dec 12, 2018 17.10 18.00 16.50 16.65 23,648 -0.45(-2.63%)
Dec 11, 2018 16.50 17.85 16.50 17.10 31,268 +0.60(+3.64%)
Dec 10, 2018 16.35 16.95 15.57 16.50 27,467 +0.30(+1.85%)
Dec 07, 2018 15.45 17.25 15.45 16.20 49,860 +0.60(+3.85%)
Dec 06, 2018 16.05 16.35 15.00 15.60 19,900 -0.30(-1.89%)
Dec 04, 2018 16.35 16.95 15.75 15.90 31,040 -0.60(-3.64%)
Dec 03, 2018 14.85 17.10 14.40 16.50 75,105 +2.25(+15.79%)
Nov 30, 2018 13.95 14.85 13.50 14.25 10,700 +0.30(+2.15%)
Nov 29, 2018 13.35 14.10 13.20 13.95 7,213 +0.60(+4.49%)
Nov 28, 2018 13.95 14.25 13.35 13.35 7,905 -0.60(-4.30%)
Nov 27, 2018 13.95 14.10 13.65 13.95 3,089 +0.42(+3.10%)
Nov 26, 2018 13.95 14.56 13.50 13.53 3,985 -0.72(-5.05%)
Nov 23, 2018 14.07 14.25 13.88 14.25 1,946 +0.15(+1.06%)
Nov 21, 2018 14.10 14.10 14.10 0 +0.45(+3.30%)
Nov 20, 2018 14.25 14.25 13.50 13.65 3,037 -0.60(-4.21%)
Nov 19, 2018 14.25 14.25 13.65 14.25 1,163 +0.00(+0.00%)
Nov 16, 2018 14.40 14.85 13.50 14.25 2,873 -0.15(-1.05%)
Nov 15, 2018 14.70 14.70 13.63 14.40 3,545 +0.23(+1.65%)
Nov 14, 2018 14.85 14.85 13.20 14.17 4,746 -0.68(-4.60%)
Nov 13, 2018 15.00 15.30 14.83 14.85 4,506 -0.30(-1.98%)
Nov 12, 2018 15.90 15.90 14.70 15.15 12,338 -0.75(-4.72%)
Nov 09, 2018 16.50 16.95 14.85 15.90 29,220 -0.60(-3.64%)
Nov 08, 2018 13.95 17.25 13.80 16.50 63,253 +1.95(+13.40%)
Nov 07, 2018 14.55 14.55 13.20 14.55 15,052 +1.12(+8.36%)
Nov 06, 2018 12.75 14.55 12.00 13.43 26,962 +1.13(+9.17%)
Nov 05, 2018 12.00 12.45 11.70 12.30 10,365 +0.30(+2.50%)
Nov 02, 2018 11.85 12.60 11.25 12.00 6,833 +0.30(+2.56%)
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.