Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.60 14.60 12.82 14.40 61,135 +0.20(+1.41%)
Apr 29, 2019 14.29 14.40 13.80 14.20 85,475 -0.09(-0.63%)
Apr 26, 2019 14.18 14.43 13.81 14.29 77,800 +0.07(+0.49%)
Apr 25, 2019 14.61 14.65 13.81 14.22 68,507 -0.38(-2.60%)
Apr 24, 2019 14.20 14.77 14.20 14.60 29,106 +0.35(+2.46%)
Apr 23, 2019 13.16 14.25 13.16 14.25 33,799 +0.80(+5.95%)
Apr 22, 2019 13.45 13.75 13.22 13.45 65,388 -0.05(-0.37%)
Apr 18, 2019 13.39 13.60 13.28 13.50 54,200 -0.01(-0.07%)
Apr 17, 2019 13.71 13.90 13.49 13.51 48,207 -0.22(-1.60%)
Apr 16, 2019 14.03 14.03 13.50 13.73 37,881 -0.31(-2.21%)
Apr 15, 2019 14.17 14.23 13.93 14.04 12,734 -0.23(-1.61%)
Apr 12, 2019 13.92 14.27 13.68 14.27 25,100 +0.05(+0.35%)
Apr 11, 2019 14.25 14.49 13.98 14.22 23,622 -0.16(-1.08%)
Apr 10, 2019 13.78 15.00 13.78 14.38 62,896 +0.21(+1.45%)
Apr 09, 2019 13.99 14.36 13.75 14.17 21,453 -0.27(-1.87%)
Apr 08, 2019 13.93 14.57 13.93 14.44 44,283 +0.24(+1.69%)
Apr 05, 2019 14.45 14.70 12.17 14.20 134,800 -1.11(-7.25%)
Apr 04, 2019 15.76 15.85 15.31 15.31 78,802 -0.58(-3.65%)
Apr 03, 2019 15.55 16.22 15.41 15.89 21,430 +0.20(+1.27%)
Apr 02, 2019 16.73 16.73 15.42 15.69 20,563 -0.48(-2.97%)
Apr 01, 2019 16.30 16.92 15.36 16.17 30,655 +0.27(+1.70%)
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%)
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.