Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.12 22.50 20.72 22.05 199,700 +1.29(+6.21%)
Mar 28, 2019 19.95 21.25 19.75 20.76 150,355 +0.81(+4.06%)
Mar 27, 2019 18.01 20.10 18.01 19.95 116,190 +1.93(+10.71%)
Mar 26, 2019 17.23 18.09 17.23 18.02 95,423 +0.24(+1.35%)
Mar 25, 2019 17.58 18.11 17.10 17.78 196,622 -0.42(-2.31%)
Mar 22, 2019 19.00 19.43 18.16 18.20 173,100 -0.83(-4.36%)
Mar 21, 2019 18.22 19.51 18.22 19.03 295,329 +0.40(+2.15%)
Mar 20, 2019 18.59 18.75 18.18 18.63 163,202 +0.03(+0.16%)
Mar 19, 2019 17.71 18.69 17.63 18.60 222,841 +0.97(+5.50%)
Mar 18, 2019 16.15 17.90 15.78 17.63 409,981 +1.95(+12.44%)
Mar 15, 2019 15.08 15.71 14.09 15.68 826,500 +0.77(+5.16%)
Mar 14, 2019 14.21 14.97 14.15 14.91 123,841 +0.70(+4.93%)
Mar 13, 2019 13.95 14.31 13.31 14.21 113,033 +0.28(+2.01%)
Mar 12, 2019 13.98 14.46 13.28 13.93 75,663 -0.02(-0.14%)
Mar 11, 2019 13.58 14.20 13.45 13.95 119,200 +0.40(+2.95%)
Mar 08, 2019 13.30 13.66 12.98 13.55 215,100 +0.23(+1.73%)
Mar 07, 2019 14.31 14.50 13.00 13.32 99,886 -0.66(-4.72%)
Mar 06, 2019 15.02 15.31 13.50 13.98 152,397 -1.02(-6.80%)
Mar 05, 2019 15.98 16.21 14.62 15.00 227,925 -0.97(-6.07%)
Mar 04, 2019 17.64 18.27 15.23 15.97 188,873 -1.66(-9.42%)
Mar 01, 2019 16.51 18.80 16.43 17.63 127,000 +0.97(+5.82%)
Feb 28, 2019 16.85 17.15 16.56 16.66 137,482 -0.04(-0.24%)
Feb 27, 2019 17.09 17.76 15.39 16.70 175,448 -0.42(-2.45%)
Feb 26, 2019 16.62 17.47 16.03 17.12 244,297 +0.14(+0.82%)
Feb 25, 2019 14.56 17.27 14.44 16.98 448,250 +3.02(+21.63%)
Feb 22, 2019 14.51 14.51 13.38 13.96 133,200 -0.46(-3.19%)
Feb 21, 2019 15.06 15.33 13.96 14.42 123,030 -0.59(-3.93%)
Feb 20, 2019 15.53 15.80 14.09 15.01 162,032 -0.49(-3.16%)
Feb 19, 2019 15.30 16.16 15.00 15.50 127,152 +0.20(+1.31%)
Feb 15, 2019 14.80 15.51 14.22 15.30 161,000 +0.62(+4.22%)
Feb 14, 2019 13.66 15.02 13.60 14.68 739,483 +0.95(+6.92%)
Feb 13, 2019 14.44 14.71 13.66 13.73 379,739 -0.63(-4.39%)
Feb 12, 2019 14.08 14.67 13.98 14.36 338,713 +0.47(+3.38%)
Feb 11, 2019 14.21 14.61 13.78 13.89 57,857 +0.02(+0.14%)
Feb 08, 2019 14.27 14.81 13.64 13.87 157,100 -0.41(-2.87%)
Feb 07, 2019 15.50 15.56 14.15 14.28 180,871 -0.88(-5.80%)
Feb 06, 2019 15.18 16.16 14.00 15.16 316,761 -0.49(-3.13%)
Feb 05, 2019 14.15 15.90 13.95 15.65 274,258 +1.50(+10.60%)
Feb 04, 2019 13.44 14.28 12.91 14.15 217,725 +0.73(+5.44%)
Feb 01, 2019 12.50 13.53 12.13 13.42 139,300 +0.96(+7.70%)
Jan 31, 2019 13.00 13.25 11.96 12.46 109,192 -0.49(-3.78%)
Jan 30, 2019 13.14 13.14 12.26 12.95 62,549 +0.05(+0.39%)
Jan 29, 2019 12.44 13.17 12.44 12.90 57,413 +0.40(+3.20%)
Jan 28, 2019 12.70 12.75 11.85 12.50 111,256 -0.21(-1.65%)
Jan 25, 2019 13.19 13.41 12.37 12.71 102,400 -0.48(-3.64%)
Jan 24, 2019 14.22 14.27 12.90 13.19 110,079 -1.05(-7.37%)
Jan 23, 2019 13.57 14.36 13.57 14.24 115,526 +0.74(+5.48%)
Jan 22, 2019 13.25 14.00 13.25 13.50 155,981 +0.14(+1.05%)
Jan 18, 2019 12.72 13.55 12.72 13.36 186,900 +0.74(+5.86%)
Jan 17, 2019 13.29 13.86 12.30 12.62 232,497 -1.08(-7.88%)
Jan 16, 2019 13.62 14.04 13.40 13.70 301,578 -0.60(-4.20%)
Jan 15, 2019 14.07 14.38 13.00 14.30 152,376 +0.25(+1.78%)
Jan 14, 2019 13.77 14.36 13.77 14.05 172,386 +0.13(+0.93%)
Jan 11, 2019 13.94 14.49 13.75 13.92 125,200 -0.08(-0.57%)
Jan 10, 2019 14.01 14.46 13.19 14.00 154,794 -0.08(-0.57%)
Jan 09, 2019 13.13 14.68 13.08 14.08 361,584 +1.04(+7.98%)
Jan 08, 2019 15.95 16.62 12.96 13.04 240,960 -2.74(-17.36%)
Jan 07, 2019 16.72 17.31 15.62 15.78 162,098 -0.94(-5.62%)
Jan 04, 2019 16.38 17.55 15.65 16.72 433,300 +0.72(+4.50%)
Jan 03, 2019 15.66 18.01 15.39 16.00 222,169 +0.35(+2.24%)
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.