Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.75 28.25 26.25 26.75 164,062 -1.25(-4.46%)
Jan 30, 2019 27.75 30.00 27.00 28.00 607,151 -3.75(-11.81%)
Jan 29, 2019 29.50 36.25 26.75 31.75 1,093,219 +2.00(+6.72%)
Jan 28, 2019 17.25 30.00 16.50 29.75 1,473,586 +16.23(+119.96%)
Jan 25, 2019 13.25 13.88 13.00 13.53 26,000 +0.20(+1.50%)
Jan 24, 2019 13.00 13.49 12.62 13.32 25,996 +0.32(+2.50%)
Jan 23, 2019 13.50 13.69 12.72 13.00 30,365 -0.29(-2.15%)
Jan 22, 2019 13.89 14.25 13.25 13.29 21,558 -0.46(-3.38%)
Jan 18, 2019 14.25 14.25 13.75 13.75 26,996 -0.12(-0.90%)
Jan 17, 2019 13.62 14.50 13.50 13.88 33,796 +0.15(+1.07%)
Jan 16, 2019 13.00 14.00 12.89 13.73 28,867 +0.98(+7.67%)
Jan 15, 2019 13.50 14.00 12.25 12.75 77,977 -0.72(-5.36%)
Jan 14, 2019 14.72 14.75 13.43 13.47 39,635 -1.28(-8.66%)
Jan 11, 2019 15.00 15.25 14.50 14.75 49,324 +0.00(+0.00%)
Jan 10, 2019 14.50 15.25 14.25 14.75 48,527 +0.38(+2.61%)
Jan 09, 2019 14.47 14.69 14.03 14.38 35,017 +0.38(+2.68%)
Jan 08, 2019 14.25 14.50 13.50 14.00 46,212 +0.50(+3.70%)
Jan 07, 2019 14.75 15.50 12.50 13.50 273,972 -0.75(-5.26%)
Jan 04, 2019 13.75 14.75 13.25 14.25 56,420 +1.21(+9.24%)
Jan 03, 2019 13.66 15.00 12.50 13.04 68,255 -0.59(-4.34%)
Jan 02, 2019 11.01 15.12 10.72 13.64 114,911 +2.89(+26.86%)
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%)
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.