Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.01 15.15 14.91 15.08 5,175,490 +0.13(+0.90%)
Mar 28, 2019 14.70 15.46 14.70 14.95 6,178,879 +0.46(+3.20%)
Mar 27, 2019 14.46 14.63 14.37 14.48 3,284,995 +0.05(+0.35%)
Mar 26, 2019 14.37 14.60 14.29 14.43 3,233,729 +0.19(+1.30%)
Mar 25, 2019 14.18 14.39 14.07 14.25 4,578,975 -0.03(-0.18%)
Mar 22, 2019 14.88 14.99 14.22 14.27 4,772,907 -0.73(-4.84%)
Mar 21, 2019 14.86 15.05 14.80 15.00 4,261,914 +0.15(+1.02%)
Mar 20, 2019 15.07 15.25 14.80 14.85 6,013,292 -0.21(-1.40%)
Mar 19, 2019 14.92 15.28 14.86 15.06 9,181,761 +0.17(+1.13%)
Mar 18, 2019 14.91 14.96 14.74 14.89 6,266,004 +0.02(+0.11%)
Mar 15, 2019 14.96 15.08 14.85 14.87 9,424,423 -0.10(-0.68%)
Mar 14, 2019 14.99 15.12 14.81 14.97 5,424,432 +0.05(+0.34%)
Mar 13, 2019 15.00 15.25 14.91 14.92 8,369,212 -0.04(-0.28%)
Mar 12, 2019 15.14 15.14 14.70 14.96 7,173,992 -0.13(-0.84%)
Mar 11, 2019 15.50 15.60 14.92 15.09 8,370,524 -0.34(-2.19%)
Mar 08, 2019 15.32 15.47 15.19 15.43 3,580,450 -0.03(-0.22%)
Mar 07, 2019 15.34 15.59 15.20 15.46 4,237,726 +0.05(+0.33%)
Mar 06, 2019 15.66 15.68 15.38 15.41 5,388,674 -0.21(-1.35%)
Mar 05, 2019 15.59 15.77 15.47 15.62 6,808,002 +0.08(+0.54%)
Mar 04, 2019 15.68 15.81 15.54 15.54 4,868,869 -0.08(-0.54%)
Mar 01, 2019 15.87 16.13 15.61 15.62 7,085,387 -0.06(-0.38%)
Feb 28, 2019 15.86 15.86 15.56 15.68 5,369,042 -0.16(-1.01%)
Feb 27, 2019 15.72 16.05 15.66 15.84 5,635,615 +0.08(+0.48%)
Feb 26, 2019 16.07 16.17 15.75 15.77 7,151,440 -0.30(-1.84%)
Feb 25, 2019 16.31 16.34 16.03 16.06 6,139,919 -0.08(-0.47%)
Feb 22, 2019 16.13 16.33 16.02 16.14 5,824,530 -0.01(-0.05%)
Feb 21, 2019 16.03 16.35 15.97 16.15 4,791,770 +0.15(+0.95%)
Feb 20, 2019 15.93 16.08 15.75 15.99 5,493,609 +0.14(+0.90%)
Feb 19, 2019 15.82 15.97 15.63 15.85 5,261,015 +0.02(+0.11%)
Feb 15, 2019 15.77 15.89 15.64 15.83 5,372,632 +0.18(+1.13%)
Feb 14, 2019 15.59 15.77 15.42 15.66 5,444,969 -0.09(-0.58%)
Feb 13, 2019 15.63 15.81 15.50 15.75 6,498,490 +0.18(+1.18%)
Feb 12, 2019 15.46 15.81 15.27 15.56 8,701,729 +0.18(+1.14%)
Feb 11, 2019 14.93 15.53 14.89 15.39 8,966,058 +0.46(+3.08%)
Feb 08, 2019 15.59 15.84 14.76 14.93 14,502,083 -0.73(-4.65%)
Feb 07, 2019 13.95 15.66 13.69 15.66 35,345,432 +2.63(+20.17%)
Feb 06, 2019 13.04 13.13 12.83 13.03 8,104,522 -0.03(-0.19%)
Feb 05, 2019 12.97 13.20 12.92 13.05 7,152,784 +0.19(+1.50%)
Feb 04, 2019 12.71 12.90 12.64 12.86 5,189,285 +0.15(+1.19%)
Feb 01, 2019 12.58 12.73 12.36 12.71 9,248,197 +0.17(+1.33%)
Jan 31, 2019 12.50 12.55 12.32 12.54 10,103,052 +0.03(+0.27%)
Jan 30, 2019 12.80 12.82 12.42 12.51 6,462,567 -0.23(-1.84%)
Jan 29, 2019 12.81 12.89 12.59 12.74 5,143,360 -0.11(-0.85%)
Jan 28, 2019 12.67 12.92 12.66 12.85 4,933,537 +0.13(+1.05%)
Jan 25, 2019 12.49 12.76 12.39 12.72 6,192,233 +0.41(+3.33%)
Jan 24, 2019 12.35 12.38 12.08 12.31 8,592,206 -0.08(-0.61%)
Jan 23, 2019 12.31 12.43 12.12 12.38 10,966,788 +0.18(+1.51%)
Jan 22, 2019 12.42 12.45 12.07 12.20 9,661,586 -0.22(-1.75%)
Jan 18, 2019 12.21 12.47 12.08 12.42 5,898,611 +0.44(+3.63%)
Jan 17, 2019 11.55 12.16 11.55 11.98 6,263,602 +0.43(+3.69%)
Jan 16, 2019 11.51 11.68 11.46 11.56 6,204,082 +0.03(+0.22%)
Jan 15, 2019 11.53 11.68 11.44 11.53 5,738,412 -0.03(-0.22%)
Jan 14, 2019 11.42 11.79 11.35 11.56 6,993,970 +0.09(+0.80%)
Jan 11, 2019 11.30 11.56 11.23 11.46 6,388,220 +0.07(+0.59%)
Jan 10, 2019 11.28 11.67 11.17 11.40 5,918,286 -0.17(-1.45%)
Jan 09, 2019 11.59 11.68 11.41 11.56 7,839,483 +0.06(+0.51%)
Jan 08, 2019 11.23 11.53 11.10 11.51 7,368,295 +0.37(+3.31%)
Jan 07, 2019 10.84 11.29 10.76 11.14 8,525,235 +0.34(+3.18%)
Jan 04, 2019 10.63 10.91 10.55 10.79 4,854,263 +0.32(+3.04%)
Jan 03, 2019 10.54 10.75 10.33 10.48 5,693,452 -0.13(-1.18%)
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.