Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.25 12.00 10.50 10.75 60,644 +0.50(+4.88%)
Dec 28, 2018 10.25 11.00 10.00 10.25 53,620 +0.00(+0.00%)
Dec 27, 2018 10.03 10.95 10.03 10.25 31,107 +0.25(+2.50%)
Dec 26, 2018 10.00 10.75 9.750 10.00 78,252 +0.25(+2.56%)
Dec 24, 2018 9.750 10.00 9.500 9.750 34,540 -0.07(-0.76%)
Dec 21, 2018 12.55 13.25 9.625 9.825 242,808 -2.86(-22.53%)
Dec 20, 2018 12.82 13.12 12.29 12.68 47,148 -0.44(-3.37%)
Dec 19, 2018 13.12 13.72 12.75 13.12 23,559 -0.38(-2.78%)
Dec 18, 2018 14.25 14.50 13.25 13.50 38,174 -0.49(-3.54%)
Dec 17, 2018 14.50 15.00 13.75 13.99 37,395 -0.51(-3.48%)
Dec 14, 2018 15.50 15.75 14.25 14.50 59,608 -0.71(-4.70%)
Dec 13, 2018 15.50 15.75 15.00 15.21 28,615 -0.31(-2.00%)
Dec 12, 2018 15.75 16.00 15.53 15.53 19,513 -0.15(-0.94%)
Dec 11, 2018 16.25 16.50 15.50 15.67 19,255 -0.52(-3.20%)
Dec 10, 2018 16.00 16.75 15.50 16.19 44,724 +0.52(+3.29%)
Dec 07, 2018 16.25 16.73 15.62 15.68 22,996 -0.57(-3.54%)
Dec 06, 2018 16.25 16.75 16.00 16.25 24,702 -0.02(-0.15%)
Dec 04, 2018 16.60 16.88 16.25 16.27 20,708 -0.73(-4.26%)
Dec 03, 2018 15.75 17.50 15.75 17.00 85,731 +1.12(+7.09%)
Nov 30, 2018 15.62 16.02 15.62 15.88 26,380 +0.18(+1.11%)
Nov 29, 2018 15.50 16.00 15.38 15.70 17,960 +0.11(+0.69%)
Nov 28, 2018 15.42 16.18 15.00 15.59 25,630 +0.57(+3.81%)
Nov 27, 2018 15.82 16.00 15.00 15.02 32,396 -0.73(-4.63%)
Nov 26, 2018 16.00 16.50 15.75 15.75 26,639 -0.25(-1.56%)
Nov 23, 2018 15.85 16.23 15.62 16.00 17,648 +0.17(+1.06%)
Nov 21, 2018 15.83 15.83 15.83 0 +0.58(+3.82%)
Nov 20, 2018 15.25 15.50 14.75 15.25 28,409 +0.15(+0.98%)
Nov 19, 2018 16.00 16.50 14.79 15.10 44,955 -0.90(-5.61%)
Nov 16, 2018 16.00 16.50 15.75 16.00 26,100 +0.00(+0.00%)
Nov 15, 2018 16.00 16.50 15.75 16.00 30,963 +0.13(+0.84%)
Nov 14, 2018 16.50 16.92 15.65 15.87 90,198 -0.88(-5.27%)
Nov 13, 2018 17.00 17.00 16.25 16.75 73,341 +0.06(+0.36%)
Nov 12, 2018 16.25 17.75 16.12 16.69 71,884 +0.32(+1.92%)
Nov 09, 2018 15.70 16.62 15.53 16.38 78,656 +0.38(+2.34%)
Nov 08, 2018 15.50 17.75 15.00 16.00 223,824 +0.73(+4.76%)
Nov 07, 2018 15.00 15.75 14.78 15.27 89,506 -0.23(-1.47%)
Nov 06, 2018 16.00 16.25 14.75 15.50 163,848 -1.25(-7.46%)
Nov 05, 2018 18.00 18.25 15.00 16.75 273,476 -1.00(-5.63%)
Nov 02, 2018 26.25 37.50 13.75 17.75 836,052 -8.50(-32.38%)
Nov 01, 2018 23.00 26.25 20.50 26.25 264,265 +3.50(+15.38%)
Oct 31, 2018 20.50 23.75 20.25 22.75 177,409 +2.40(+11.78%)
Oct 30, 2018 19.75 21.00 19.75 20.35 62,196 +0.60(+3.05%)
Oct 29, 2018 21.00 21.75 19.25 19.75 105,137 -1.45(-6.84%)
Oct 26, 2018 21.25 22.00 20.62 21.20 64,924 -0.30(-1.40%)
Oct 25, 2018 21.00 22.25 20.25 21.50 84,434 +1.00(+4.88%)
Oct 24, 2018 22.50 22.50 20.50 20.50 126,332 -2.25(-9.89%)
Oct 23, 2018 22.25 23.25 21.50 22.75 107,389 -0.50(-2.15%)
Oct 22, 2018 20.50 24.00 20.25 23.25 184,936 +2.75(+13.41%)
Oct 19, 2018 21.75 22.25 19.75 20.50 138,800 -1.06(-4.93%)
Oct 18, 2018 22.57 22.95 21.25 21.56 106,342 -0.94(-4.17%)
Oct 17, 2018 25.25 25.50 22.00 22.50 250,273 -4.25(-15.89%)
Oct 16, 2018 21.25 27.25 20.75 26.75 481,458 +5.55(+26.18%)
Oct 15, 2018 22.25 22.75 20.62 21.20 207,980 -0.80(-3.64%)
Oct 12, 2018 21.50 22.25 19.00 22.00 511,348 +1.50(+7.32%)
Oct 11, 2018 23.68 23.68 20.50 125,344 -3.25(-13.68%)
Oct 10, 2018 29.00 29.25 22.00 23.75 785,312 -3.00(-11.21%)
Oct 09, 2018 25.00 36.25 24.25 26.75 1,607,109 -47.75(-64.09%)
Oct 08, 2018 78.00 78.75 72.00 74.50 207,309 -3.25(-4.18%)
Oct 05, 2018 78.25 86.00 73.75 77.75 284,740 +1.25(+1.63%)
Oct 04, 2018 80.00 82.50 66.25 76.50 541,921 -10.25(-11.82%)
Oct 03, 2018 73.00 89.50 72.50 86.75 606,860 +20.25(+30.45%)
Oct 02, 2018 65.50 66.75 60.75 66.50 349,209 +7.75(+13.19%)
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.