Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.54 14.56 14.21 14.51 7,097,405 +0.06(+0.41%)
Feb 27, 2019 14.38 14.65 14.32 14.45 7,159,142 -0.11(-0.75%)
Feb 26, 2019 14.62 14.62 14.41 14.56 5,930,187 -0.03(-0.23%)
Feb 25, 2019 14.75 14.81 14.47 14.59 6,221,240 -0.17(-1.14%)
Feb 22, 2019 14.65 14.82 14.58 14.76 3,945,976 +0.18(+1.21%)
Feb 21, 2019 14.38 14.60 14.36 14.59 4,744,947 +0.14(+0.99%)
Feb 20, 2019 14.45 14.54 14.38 14.44 4,463,806 -0.03(-0.17%)
Feb 19, 2019 14.23 14.48 14.20 14.47 8,049,031 +0.22(+1.54%)
Feb 15, 2019 14.46 14.53 14.24 14.25 8,550,743 -0.12(-0.82%)
Feb 14, 2019 14.33 14.50 14.30 14.37 4,964,272 +0.02(+0.12%)
Feb 13, 2019 14.42 14.48 14.27 14.35 5,790,792 -0.12(-0.81%)
Feb 12, 2019 14.48 14.52 14.37 14.47 7,135,191 +0.02(+0.12%)
Feb 11, 2019 14.53 14.70 14.43 14.45 5,447,033 -0.05(-0.35%)
Feb 08, 2019 14.38 14.51 14.36 14.50 4,555,013 +0.09(+0.64%)
Feb 07, 2019 14.28 14.43 14.20 14.41 4,880,344 +0.11(+0.77%)
Feb 06, 2019 14.23 14.37 14.19 14.30 4,312,512 +0.03(+0.18%)
Feb 05, 2019 14.16 14.37 14.12 14.27 5,821,929 +0.10(+0.71%)
Feb 04, 2019 14.02 14.19 13.79 14.17 8,089,502 +0.13(+0.90%)
Feb 01, 2019 13.81 14.07 13.79 14.05 6,976,793 +0.24(+1.77%)
Jan 31, 2019 13.61 13.83 13.43 13.80 10,187,789 +0.20(+1.47%)
Jan 30, 2019 13.44 13.66 13.39 13.60 6,956,525 +0.22(+1.62%)
Jan 29, 2019 13.32 13.44 13.26 13.39 6,375,083 +0.13(+1.01%)
Jan 28, 2019 13.22 13.33 13.14 13.25 5,511,871 -0.01(-0.06%)
Jan 25, 2019 13.28 13.44 13.19 13.26 5,642,185 -0.02(-0.13%)
Jan 24, 2019 13.28 13.29 13.14 13.28 5,637,853 +0.03(+0.19%)
Jan 23, 2019 13.07 13.26 13.06 13.25 7,710,070 +0.22(+1.67%)
Jan 22, 2019 13.00 13.14 12.89 13.04 4,045,245 +0.05(+0.39%)
Jan 18, 2019 12.91 13.03 12.78 12.99 5,584,106 +0.05(+0.39%)
Jan 17, 2019 12.94 13.08 12.88 12.94 6,813,249 -0.02(-0.13%)
Jan 16, 2019 12.85 12.99 12.80 12.95 6,925,135 +0.06(+0.45%)
Jan 15, 2019 12.57 12.93 12.57 12.89 5,447,538 +0.33(+2.66%)
Jan 14, 2019 12.73 12.73 12.34 12.56 9,396,383 -0.29(-2.27%)
Jan 11, 2019 12.81 12.88 12.73 12.85 3,942,679 +0.04(+0.33%)
Jan 10, 2019 12.51 12.84 12.46 12.81 4,603,917 +0.27(+2.13%)
Jan 09, 2019 12.57 12.73 12.51 12.54 5,991,771 -0.03(-0.20%)
Jan 08, 2019 12.42 12.60 12.33 12.57 5,275,348 +0.28(+2.31%)
Jan 07, 2019 12.23 12.40 12.14 12.28 5,885,577 +0.06(+0.48%)
Jan 04, 2019 11.87 12.36 11.86 12.23 7,354,024 +0.39(+3.32%)
Jan 03, 2019 11.85 12.00 11.67 11.83 9,501,929 -0.01(-0.07%)
Jan 02, 2019 11.92 11.95 11.77 11.84 6,679,315 -0.23(-1.94%)
Dec 31, 2018 12.08 12.19 11.99 12.08 6,348,476 +0.16(+1.33%)
Dec 28, 2018 11.99 12.17 11.87 11.92 6,679,108 -0.02(-0.14%)
Dec 27, 2018 11.85 11.95 11.58 11.93 6,892,387 +0.01(+0.07%)
Dec 26, 2018 11.56 11.92 11.32 11.92 9,867,180 +0.38(+3.33%)
Dec 24, 2018 11.98 12.08 11.52 11.54 4,705,972 -0.53(-4.36%)
Dec 21, 2018 12.21 12.33 11.91 12.07 25,160,748 -0.20(-1.63%)
Dec 20, 2018 12.25 12.38 12.02 12.27 16,873,050 -0.04(-0.34%)
Dec 19, 2018 12.54 12.55 12.24 12.31 11,197,109 -0.20(-1.60%)
Dec 18, 2018 12.44 12.77 12.38 12.51 11,798,936 +0.08(+0.67%)
Dec 17, 2018 13.33 13.33 12.32 12.43 12,093,120 -0.89(-6.71%)
Dec 14, 2018 13.16 13.33 13.14 13.32 8,130,729 +0.14(+1.08%)
Dec 13, 2018 13.30 13.30 13.12 13.18 5,303,942 -0.09(-0.69%)
Dec 12, 2018 13.34 13.38 13.23 13.27 8,442,297 +0.13(+0.95%)
Dec 11, 2018 13.27 13.30 13.03 13.14 8,482,893 -0.03(-0.19%)
Dec 10, 2018 12.94 13.19 12.94 13.17 7,271,545 +0.20(+1.55%)
Dec 07, 2018 12.94 13.05 12.87 12.97 4,603,824 +0.07(+0.52%)
Dec 06, 2018 12.81 12.95 12.56 12.90 9,031,825 -0.01(-0.06%)
Dec 04, 2018 13.04 13.16 12.89 12.91 8,547,941 -0.12(-0.90%)
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.