Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.30 13.39 12.83 12.87 620,655 -0.13(-1.00%)
Oct 30, 2018 12.67 13.14 12.47 13.00 509,345 +0.29(+2.28%)
Oct 29, 2018 13.09 13.28 12.51 12.71 425,707 -0.20(-1.55%)
Oct 26, 2018 13.00 13.21 12.71 12.91 216,800 -0.25(-1.90%)
Oct 25, 2018 12.84 13.24 12.82 13.16 278,407 +0.41(+3.22%)
Oct 24, 2018 13.22 13.35 12.74 12.75 307,836 -0.45(-3.41%)
Oct 23, 2018 12.82 13.36 12.82 13.20 263,676 +0.19(+1.46%)
Oct 22, 2018 12.80 13.14 12.75 13.01 251,030 +0.32(+2.52%)
Oct 19, 2018 12.99 13.23 12.66 12.69 388,900 -0.29(-2.23%)
Oct 18, 2018 13.38 13.38 12.75 12.98 394,397 -0.48(-3.57%)
Oct 17, 2018 13.22 13.51 13.04 13.46 536,768 +0.25(+1.89%)
Oct 16, 2018 12.90 13.21 12.76 13.21 424,270 +0.34(+2.64%)
Oct 15, 2018 12.60 13.03 12.34 12.87 445,154 +0.22(+1.74%)
Oct 12, 2018 12.85 12.96 12.40 12.65 880,900 +0.03(+0.24%)
Oct 11, 2018 12.77 13.05 12.54 12.62 626,084 -0.18(-1.41%)
Oct 10, 2018 13.47 13.66 12.77 12.80 745,065 -0.79(-5.81%)
Oct 09, 2018 13.89 14.19 13.51 13.59 375,473 -0.40(-2.86%)
Oct 08, 2018 14.00 14.09 13.70 13.99 676,267 +0.01(+0.07%)
Oct 05, 2018 13.99 14.15 13.64 13.98 698,600 -0.03(-0.21%)
Oct 04, 2018 14.41 14.41 13.88 14.01 657,198 -0.48(-3.31%)
Oct 03, 2018 14.92 14.92 14.47 14.49 657,626 -0.33(-2.23%)
Oct 02, 2018 15.50 15.52 14.78 14.82 625,527 -0.71(-4.57%)
Oct 01, 2018 15.55 15.70 15.36 15.53 425,132 +0.03(+0.19%)
Sep 28, 2018 15.50 15.60 15.38 15.50 274,600 -0.15(-0.96%)
Sep 27, 2018 15.70 15.75 15.55 15.65 183,048 +0.00(+0.00%)
Sep 26, 2018 15.70 15.75 15.35 15.65 313,910 +0.00(+0.00%)
Sep 25, 2018 14.95 15.80 14.75 15.65 499,855 +0.75(+5.03%)
Sep 24, 2018 15.15 15.30 14.85 14.90 332,304 -0.05(-0.33%)
Sep 21, 2018 15.50 15.50 14.90 14.95 1,687,600 -0.55(-3.55%)
Sep 20, 2018 15.50 15.50 15.15 15.50 202,050 +0.15(+0.98%)
Sep 19, 2018 15.45 15.60 15.30 15.35 300,832 -0.10(-0.65%)
Sep 18, 2018 15.50 15.80 15.35 15.45 216,528 -0.05(-0.32%)
Sep 17, 2018 15.70 15.72 15.35 15.50 311,571 -0.25(-1.59%)
Sep 14, 2018 15.55 15.94 15.45 15.75 295,500 +0.20(+1.29%)
Sep 13, 2018 15.65 15.80 15.35 15.55 242,841 -0.05(-0.32%)
Sep 12, 2018 15.70 15.75 15.40 15.60 421,449 -0.05(-0.32%)
Sep 11, 2018 15.55 15.97 15.45 15.65 561,320 +0.05(+0.32%)
Sep 10, 2018 15.20 15.70 15.15 15.60 778,166 +0.45(+2.97%)
Sep 07, 2018 14.85 15.20 14.75 15.15 309,400 +0.20(+1.34%)
Sep 06, 2018 15.15 15.15 14.80 14.95 250,543 -0.20(-1.32%)
Sep 05, 2018 15.00 15.20 14.72 15.15 295,794 +0.10(+0.66%)
Sep 04, 2018 14.80 15.10 14.80 15.05 432,361 +0.10(+0.67%)
Aug 31, 2018 14.95 14.95 14.95 0 +0.25(+1.70%)
Aug 30, 2018 14.55 14.75 14.50 14.70 227,823 +0.05(+0.34%)
Aug 29, 2018 14.25 14.70 14.22 14.65 297,644 +0.35(+2.45%)
Aug 28, 2018 14.45 14.65 14.15 14.30 198,406 -0.10(-0.69%)
Aug 27, 2018 14.35 14.45 14.25 14.40 349,017 +0.05(+0.35%)
Aug 24, 2018 14.30 14.60 14.30 14.35 191,800 +0.05(+0.35%)
Aug 23, 2018 14.25 14.45 14.22 14.30 178,855 +0.05(+0.35%)
Aug 22, 2018 14.25 14.35 14.15 14.25 239,696 +0.00(+0.00%)
Aug 21, 2018 14.00 14.40 13.95 14.25 322,899 +0.30(+2.15%)
Aug 20, 2018 13.90 14.10 13.80 13.95 202,831 +0.05(+0.36%)
Aug 17, 2018 13.90 14.05 13.80 13.90 235,000 -0.05(-0.36%)
Aug 16, 2018 13.95 14.10 13.85 13.95 493,294 +0.05(+0.36%)
Aug 15, 2018 14.00 14.10 13.85 13.90 666,396 -0.15(-1.07%)
Aug 14, 2018 14.25 14.35 13.97 14.05 373,480 -0.20(-1.40%)
Aug 13, 2018 14.50 14.55 14.20 14.25 224,205 -0.35(-2.40%)
Aug 10, 2018 14.25 14.68 14.20 14.60 260,000 +0.30(+2.10%)
Aug 09, 2018 14.15 14.35 14.15 14.30 267,694 +0.15(+1.06%)
Aug 08, 2018 14.05 14.25 14.00 14.15 305,389 +0.05(+0.35%)
Aug 07, 2018 13.70 14.28 13.65 14.10 714,137 +0.45(+3.30%)
Aug 06, 2018 13.15 13.70 13.07 13.65 502,257 +0.50(+3.80%)
Aug 03, 2018 13.10 13.30 12.80 13.15 549,500 +0.10(+0.77%)
Aug 02, 2018 12.70 13.10 12.65 13.05 839,485 +0.15(+1.16%)
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.