Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.53 16.75 16.34 16.37 137,500 -0.17(-1.03%)
Dec 28, 2018 16.08 16.72 16.04 16.54 119,400 +0.46(+2.86%)
Dec 27, 2018 16.07 16.21 15.79 16.08 117,646 -0.16(-0.99%)
Dec 26, 2018 15.69 16.26 15.41 16.24 113,165 +0.53(+3.37%)
Dec 24, 2018 15.63 16.05 15.34 15.71 59,500 -0.11(-0.70%)
Dec 21, 2018 15.89 16.08 15.57 15.82 165,000 -0.09(-0.57%)
Dec 20, 2018 15.87 16.28 15.87 15.91 268,480 -0.13(-0.81%)
Dec 19, 2018 16.18 16.35 15.96 16.04 209,563 -0.17(-1.05%)
Dec 18, 2018 16.35 16.45 16.19 16.21 140,286 -0.08(-0.49%)
Dec 17, 2018 16.57 16.69 16.26 16.29 151,286 -0.28(-1.69%)
Dec 14, 2018 16.92 17.29 16.37 16.57 176,300 -0.38(-2.24%)
Dec 13, 2018 17.55 17.74 16.92 16.95 243,767 -0.65(-3.69%)
Dec 12, 2018 17.51 17.83 17.48 17.60 113,673 +0.17(+0.98%)
Dec 11, 2018 17.56 17.77 17.42 17.43 132,319 -0.10(-0.57%)
Dec 10, 2018 17.40 17.57 17.07 17.53 101,753 +0.07(+0.40%)
Dec 07, 2018 17.55 17.78 17.34 17.46 116,000 -0.02(-0.11%)
Dec 06, 2018 17.10 17.55 17.10 17.48 162,520 +0.18(+1.04%)
Dec 04, 2018 18.34 18.40 17.25 17.30 103,200 -1.15(-6.23%)
Dec 03, 2018 18.55 18.59 18.28 18.45 108,902 +0.04(+0.22%)
Nov 30, 2018 17.97 18.47 17.97 18.41 133,200 +0.32(+1.77%)
Nov 29, 2018 17.85 18.13 17.82 18.09 107,640 +0.10(+0.56%)
Nov 28, 2018 18.00 18.27 17.86 17.99 209,003 +0.00(+0.00%)
Nov 27, 2018 17.96 18.12 17.95 17.99 92,409 -0.11(-0.61%)
Nov 26, 2018 18.13 18.54 18.03 18.10 103,605 +0.12(+0.67%)
Nov 23, 2018 17.81 18.03 17.81 17.98 53,900 +0.01(+0.06%)
Nov 21, 2018 17.97 17.97 17.97 0 +0.17(+0.96%)
Nov 20, 2018 18.12 18.17 17.56 17.80 99,913 -0.32(-1.77%)
Nov 19, 2018 17.65 18.27 17.50 18.12 261,065 +0.76(+4.38%)
Nov 16, 2018 17.20 17.68 17.14 17.36 235,700 +0.11(+0.64%)
Nov 15, 2018 16.54 17.87 16.54 17.25 341,396 +1.86(+12.09%)
Nov 14, 2018 16.09 16.09 15.34 15.39 79,112 -0.59(-3.69%)
Nov 13, 2018 15.70 16.35 15.70 15.98 66,292 +0.28(+1.78%)
Nov 12, 2018 15.68 15.84 15.53 15.70 62,616 +0.03(+0.19%)
Nov 09, 2018 15.70 15.96 15.48 15.67 140,500 -0.12(-0.76%)
Nov 08, 2018 15.35 15.79 15.35 15.79 257,234 +0.38(+2.47%)
Nov 07, 2018 15.40 15.43 15.15 15.41 94,320 +0.06(+0.39%)
Nov 06, 2018 15.21 15.38 15.06 15.35 36,780 +0.12(+0.79%)
Nov 05, 2018 15.25 15.45 15.16 15.23 70,653 +0.01(+0.07%)
Nov 02, 2018 15.23 15.42 15.10 15.22 137,400 +0.00(+0.00%)
Nov 01, 2018 15.11 15.71 15.11 15.22 77,635 +0.15(+1.00%)
Oct 31, 2018 15.25 15.25 15.03 15.07 112,249 -0.05(-0.33%)
Oct 30, 2018 15.21 15.58 15.09 15.12 88,467 -0.14(-0.92%)
Oct 29, 2018 14.73 15.42 14.56 15.26 57,529 +0.71(+4.88%)
Oct 26, 2018 14.93 15.91 14.44 14.55 96,900 -1.01(-6.49%)
Oct 25, 2018 15.34 16.22 15.34 15.56 54,236 +0.32(+2.10%)
Oct 24, 2018 15.48 15.52 15.22 15.24 197,290 -0.26(-1.68%)
Oct 23, 2018 15.36 15.65 15.25 15.50 76,955 +0.02(+0.13%)
Oct 22, 2018 15.73 15.94 15.44 15.48 122,293 -0.17(-1.09%)
Oct 19, 2018 15.79 16.02 15.50 15.65 78,800 -0.18(-1.14%)
Oct 18, 2018 16.21 16.21 15.82 15.83 46,653 -0.35(-2.16%)
Oct 17, 2018 15.86 16.23 15.77 16.18 111,852 +0.23(+1.44%)
Oct 16, 2018 15.97 16.61 15.77 15.95 73,717 +0.04(+0.25%)
Oct 15, 2018 15.73 15.95 15.57 15.91 69,188 +0.16(+1.02%)
Oct 12, 2018 16.10 16.10 15.36 15.75 110,900 -0.13(-0.82%)
Oct 11, 2018 16.61 16.66 15.85 15.88 100,207 -0.76(-4.57%)
Oct 10, 2018 16.93 17.55 16.59 16.64 196,389 -0.30(-1.77%)
Oct 09, 2018 17.12 17.51 16.91 16.94 112,834 -0.19(-1.11%)
Oct 08, 2018 17.00 17.28 16.92 17.13 220,402 +0.15(+0.88%)
Oct 05, 2018 17.05 17.13 16.93 16.98 72,800 -0.01(-0.06%)
Oct 04, 2018 16.82 17.21 16.82 16.99 168,971 +0.22(+1.31%)
Oct 03, 2018 16.18 16.96 16.01 16.77 230,800 +0.64(+3.97%)
Oct 02, 2018 16.55 16.60 16.09 16.13 56,434 -0.46(-2.77%)
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.