Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.96 16.65 15.20 15.90 45,600 -0.60(-3.64%)
Mar 28, 2019 16.45 16.86 15.90 16.50 43,138 -0.12(-0.72%)
Mar 27, 2019 16.30 16.94 15.84 16.62 56,377 +0.12(+0.73%)
Mar 26, 2019 13.93 17.64 13.93 16.50 146,870 +2.79(+20.35%)
Mar 25, 2019 12.54 14.25 12.54 13.71 64,678 +1.26(+10.12%)
Mar 22, 2019 12.00 13.65 11.92 12.45 183,500 +0.55(+4.62%)
Mar 21, 2019 11.68 11.92 11.68 11.90 6,611 +0.37(+3.21%)
Mar 20, 2019 11.24 11.77 11.24 11.53 3,101 +0.39(+3.50%)
Mar 19, 2019 11.10 11.67 11.10 11.14 9,010 -0.11(-0.98%)
Mar 18, 2019 10.66 11.44 10.66 11.25 6,184 +0.75(+7.14%)
Mar 15, 2019 10.32 12.00 10.32 10.50 20,400 +0.00(+0.00%)
Mar 14, 2019 10.30 10.50 10.13 10.50 13,849 +0.15(+1.45%)
Mar 13, 2019 10.35 10.43 10.20 10.35 6,811 -0.25(-2.36%)
Mar 12, 2019 10.23 10.60 10.21 10.60 6,905 +0.01(+0.09%)
Mar 11, 2019 10.31 10.59 10.01 10.59 9,479 +0.25(+2.42%)
Mar 08, 2019 10.37 10.50 10.15 10.34 8,800 -0.22(-2.08%)
Mar 07, 2019 9.941 10.85 9.941 10.56 12,301 +0.42(+4.14%)
Mar 06, 2019 10.46 10.55 10.04 10.14 4,685 -0.01(-0.10%)
Mar 05, 2019 10.15 11.00 9.920 10.15 13,124 -0.06(-0.59%)
Mar 04, 2019 10.76 10.91 10.12 10.21 11,535 -0.49(-4.58%)
Mar 01, 2019 10.56 11.01 10.34 10.70 9,300 +0.00(+0.00%)
Feb 28, 2019 10.01 10.70 10.01 10.70 2,440 +0.03(+0.28%)
Feb 27, 2019 10.12 10.82 10.11 10.67 7,110 +0.23(+2.20%)
Feb 26, 2019 10.30 10.44 10.16 10.44 6,855 +0.02(+0.19%)
Feb 25, 2019 10.35 10.48 10.34 10.42 3,137 +0.07(+0.68%)
Feb 22, 2019 10.36 10.46 10.26 10.35 1,900 -0.16(-1.52%)
Feb 21, 2019 10.51 10.51 10.39 10.51 3,591 +0.05(+0.48%)
Feb 20, 2019 10.43 10.46 10.26 10.46 1,497 -0.07(-0.67%)
Feb 19, 2019 11.28 11.75 10.25 10.53 29,661 -1.02(-8.83%)
Feb 15, 2019 10.80 11.55 10.40 11.55 6,700 +0.19(+1.67%)
Feb 14, 2019 11.55 11.55 11.36 11.36 812 +0.06(+0.54%)
Feb 13, 2019 11.00 11.45 10.85 11.30 9,076 +0.30(+2.72%)
Feb 12, 2019 10.79 11.00 10.79 11.00 9,035 +0.50(+4.76%)
Feb 11, 2019 10.60 10.60 10.40 10.50 1,982 -0.10(-0.94%)
Feb 08, 2019 10.48 10.60 10.48 10.60 400 +0.16(+1.53%)
Feb 07, 2019 10.80 10.80 10.25 10.44 12,680 -0.34(-3.15%)
Feb 06, 2019 10.56 11.00 10.49 10.78 8,479 +0.36(+3.45%)
Feb 05, 2019 9.180 10.50 9.180 10.42 13,100 +1.09(+11.68%)
Feb 04, 2019 9.255 9.400 9.228 9.330 19,356 -0.17(-1.83%)
Feb 01, 2019 9.100 9.550 9.055 9.504 33,300 +0.40(+4.44%)
Jan 31, 2019 9.170 9.300 9.020 9.100 25,796 +0.00(+0.00%)
Jan 30, 2019 9.100 9.200 8.910 9.100 47,432 +0.06(+0.65%)
Jan 29, 2019 9.100 9.100 8.890 9.041 59,002 -0.34(-3.62%)
Jan 28, 2019 8.950 9.414 8.910 9.380 5,906 +0.34(+3.76%)
Jan 25, 2019 8.810 9.150 8.810 9.040 5,700 +0.01(+0.11%)
Jan 23, 2019 9.030 9.030 9.030 0 -0.02(-0.22%)
Jan 22, 2019 9.000 9.090 9.000 9.050 545 -0.05(-0.55%)
Jan 18, 2019 9.000 9.100 8.920 9.100 10,400 +0.15(+1.69%)
Jan 17, 2019 8.830 8.949 8.830 8.949 257 +0.00(+0.00%)
Jan 16, 2019 8.807 8.950 8.750 8.949 2,793 -0.09(-1.01%)
Jan 15, 2019 9.120 9.120 8.400 9.040 5,180 -0.04(-0.44%)
Jan 14, 2019 9.000 9.100 9.000 9.080 5,126 +0.23(+2.60%)
Jan 11, 2019 8.600 9.080 8.600 8.850 5,500 +0.09(+1.03%)
Jan 10, 2019 8.620 9.200 8.620 8.760 2,326 -0.14(-1.57%)
Jan 09, 2019 8.660 9.000 8.250 8.900 2,058 +0.19(+2.18%)
Jan 08, 2019 9.110 9.110 8.550 8.710 2,602 -0.29(-3.22%)
Jan 07, 2019 9.270 9.270 8.980 9.000 18,978 -0.05(-0.55%)
Jan 04, 2019 8.650 9.300 8.650 9.050 4,400 -0.25(-2.69%)
Jan 03, 2019 8.944 9.300 8.944 9.300 656 +0.00(+0.00%)
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.