Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.55 15.75 15.48 15.66 1,499,136 +0.09(+0.58%)
Feb 27, 2019 15.39 15.66 15.39 15.57 1,129,419 +0.17(+1.11%)
Feb 26, 2019 15.59 15.74 15.39 15.40 881,193 -0.26(-1.69%)
Feb 25, 2019 15.76 15.92 15.62 15.67 1,257,346 +0.08(+0.50%)
Feb 22, 2019 15.54 15.69 15.49 15.59 1,284,225 +0.05(+0.35%)
Feb 21, 2019 15.65 15.68 15.46 15.53 1,170,217 -0.10(-0.65%)
Feb 20, 2019 15.67 15.84 15.57 15.64 2,332,995 -0.03(-0.20%)
Feb 19, 2019 15.64 15.80 15.54 15.67 1,177,836 -0.07(-0.44%)
Feb 15, 2019 15.52 15.81 15.52 15.74 1,113,381 +0.40(+2.58%)
Feb 14, 2019 15.39 15.46 15.21 15.34 1,250,189 -0.20(-1.30%)
Feb 13, 2019 15.38 15.58 15.32 15.54 1,059,978 +0.18(+1.16%)
Feb 12, 2019 15.22 15.44 15.18 15.36 1,176,362 +0.27(+1.80%)
Feb 11, 2019 15.01 15.12 14.91 15.09 1,826,142 +0.12(+0.83%)
Feb 08, 2019 15.24 15.27 14.82 14.97 1,360,957 -0.38(-2.48%)
Feb 07, 2019 15.15 15.43 15.01 15.35 2,380,767 +0.26(+1.75%)
Feb 06, 2019 14.89 15.15 14.85 15.08 2,070,553 +0.15(+0.99%)
Feb 05, 2019 15.01 15.06 14.80 14.94 1,698,938 -0.02(-0.16%)
Feb 04, 2019 14.73 15.05 14.67 14.96 2,075,081 +0.23(+1.58%)
Feb 01, 2019 14.58 14.83 14.55 14.73 1,482,234 +0.16(+1.12%)
Jan 31, 2019 14.80 14.87 14.27 14.56 2,531,497 -0.31(-2.09%)
Jan 30, 2019 14.78 15.03 14.62 14.87 1,832,855 +0.19(+1.32%)
Jan 29, 2019 14.90 14.90 14.66 14.68 1,974,961 -0.18(-1.20%)
Jan 28, 2019 14.15 14.89 13.94 14.86 3,301,730 +0.22(+1.49%)
Jan 25, 2019 14.44 14.72 14.39 14.64 2,608,490 +0.33(+2.33%)
Jan 24, 2019 14.41 14.60 14.09 14.31 2,655,483 -0.21(-1.44%)
Jan 23, 2019 14.52 14.65 14.34 14.52 1,914,798 +0.02(+0.16%)
Jan 22, 2019 14.55 14.72 14.29 14.49 1,576,986 -0.22(-1.48%)
Jan 18, 2019 14.25 14.77 14.08 14.71 4,438,206 +0.55(+3.89%)
Jan 17, 2019 14.29 14.33 14.05 14.16 1,829,482 -0.16(-1.09%)
Jan 16, 2019 13.72 14.37 13.72 14.32 2,484,835 +0.65(+4.78%)
Jan 15, 2019 13.66 13.72 13.48 13.66 1,646,109 +0.02(+0.11%)
Jan 14, 2019 13.38 13.87 13.35 13.65 2,122,965 +0.12(+0.86%)
Jan 11, 2019 13.35 13.65 13.29 13.53 2,018,197 +0.04(+0.29%)
Jan 10, 2019 13.37 13.54 13.25 13.49 1,652,004 +0.05(+0.40%)
Jan 09, 2019 13.34 13.51 13.24 13.44 2,037,069 +0.11(+0.82%)
Jan 08, 2019 13.13 13.34 12.64 13.33 1,841,583 +0.23(+1.78%)
Jan 07, 2019 13.03 13.29 12.85 13.10 3,571,335 +0.01(+0.06%)
Jan 04, 2019 12.92 13.26 12.92 13.09 2,537,809 +0.34(+2.68%)
Jan 03, 2019 12.98 13.22 12.58 12.75 2,224,964 -0.34(-2.61%)
Jan 02, 2019 13.01 13.21 12.82 13.09 2,225,602 +0.05(+0.42%)
Dec 31, 2018 13.20 13.30 12.74 13.03 4,185,866 -0.07(-0.53%)
Dec 28, 2018 13.19 13.39 13.06 13.10 1,397,263 -0.10(-0.76%)
Dec 27, 2018 13.19 13.34 12.77 13.20 2,091,392 -0.19(-1.39%)
Dec 26, 2018 12.65 13.45 12.53 13.39 4,756,677 +0.74(+5.83%)
Dec 24, 2018 13.12 13.20 12.60 12.65 1,655,395 -0.71(-5.29%)
Dec 21, 2018 13.65 13.89 13.29 13.36 3,805,942 -0.47(-3.37%)
Dec 20, 2018 13.53 14.05 13.48 13.83 3,628,229 +0.23(+1.66%)
Dec 19, 2018 13.97 14.24 13.48 13.60 2,128,035 -0.37(-2.61%)
Dec 18, 2018 14.14 14.33 13.75 13.97 1,819,736 -0.17(-1.21%)
Dec 17, 2018 14.55 14.69 14.08 14.14 2,143,891 -0.50(-3.40%)
Dec 14, 2018 14.76 15.16 14.62 14.63 2,394,131 -0.26(-1.72%)
Dec 13, 2018 15.26 15.42 14.84 14.89 1,748,077 -0.46(-2.99%)
Dec 12, 2018 15.25 15.65 15.09 15.35 2,775,605 +0.33(+2.17%)
Dec 11, 2018 15.17 15.50 14.92 15.02 1,792,262 -0.07(-0.46%)
Dec 10, 2018 15.33 15.49 14.97 15.09 1,870,595 -0.17(-1.12%)
Dec 07, 2018 15.19 15.60 14.97 15.26 1,847,353 +0.05(+0.31%)
Dec 06, 2018 15.01 15.26 14.63 15.22 3,716,003 -0.08(-0.51%)
Dec 04, 2018 16.09 16.12 15.09 15.29 3,057,808 -0.85(-5.29%)
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.