Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.58 15.78 15.51 15.69 1,496,383 +0.09(+0.58%)
Feb 27, 2019 15.42 15.69 15.42 15.60 1,127,345 +0.17(+1.11%)
Feb 26, 2019 15.62 15.77 15.42 15.43 879,575 -0.26(-1.69%)
Feb 25, 2019 15.79 15.95 15.65 15.70 1,255,037 +0.08(+0.50%)
Feb 22, 2019 15.57 15.72 15.52 15.62 1,281,867 +0.05(+0.35%)
Feb 21, 2019 15.68 15.71 15.49 15.56 1,168,068 -0.10(-0.65%)
Feb 20, 2019 15.70 15.87 15.60 15.66 2,328,711 -0.03(-0.20%)
Feb 19, 2019 15.67 15.83 15.57 15.70 1,175,673 -0.07(-0.44%)
Feb 15, 2019 15.55 15.84 15.55 15.77 1,111,337 +0.40(+2.58%)
Feb 14, 2019 15.42 15.49 15.24 15.37 1,247,893 -0.20(-1.30%)
Feb 13, 2019 15.41 15.61 15.35 15.57 1,058,032 +0.18(+1.16%)
Feb 12, 2019 15.25 15.47 15.21 15.39 1,174,202 +0.27(+1.80%)
Feb 11, 2019 15.03 15.15 14.94 15.12 1,822,789 +0.12(+0.83%)
Feb 08, 2019 15.27 15.30 14.85 15.00 1,358,458 -0.38(-2.48%)
Feb 07, 2019 15.17 15.45 15.04 15.38 2,376,396 +0.26(+1.75%)
Feb 06, 2019 14.92 15.17 14.88 15.11 2,066,752 +0.15(+0.99%)
Feb 05, 2019 15.04 15.09 14.83 14.96 1,695,818 -0.02(-0.16%)
Feb 04, 2019 14.75 15.07 14.70 14.99 2,071,271 +0.23(+1.58%)
Feb 01, 2019 14.61 14.86 14.57 14.75 1,479,512 +0.16(+1.12%)
Jan 31, 2019 14.82 14.89 14.29 14.59 2,526,849 -0.31(-2.09%)
Jan 30, 2019 14.81 15.06 14.64 14.90 1,829,490 +0.19(+1.32%)
Jan 29, 2019 14.93 14.93 14.68 14.71 1,971,334 -0.18(-1.20%)
Jan 28, 2019 14.18 14.92 13.97 14.89 3,295,667 +0.22(+1.49%)
Jan 25, 2019 14.47 14.75 14.42 14.67 2,603,700 +0.33(+2.33%)
Jan 24, 2019 14.43 14.63 14.12 14.33 2,650,607 -0.21(-1.44%)
Jan 23, 2019 14.54 14.68 14.36 14.54 1,911,283 +0.02(+0.16%)
Jan 22, 2019 14.57 14.74 14.32 14.52 1,574,090 -0.22(-1.48%)
Jan 18, 2019 14.27 14.79 14.11 14.74 4,430,057 +0.55(+3.89%)
Jan 17, 2019 14.32 14.36 14.08 14.19 1,826,123 -0.16(-1.08%)
Jan 16, 2019 13.75 14.40 13.75 14.34 2,480,272 +0.65(+4.78%)
Jan 15, 2019 13.69 13.75 13.50 13.69 1,643,086 +0.02(+0.11%)
Jan 14, 2019 13.40 13.90 13.37 13.67 2,119,067 +0.12(+0.86%)
Jan 11, 2019 13.38 13.67 13.31 13.56 2,014,491 +0.04(+0.29%)
Jan 10, 2019 13.39 13.56 13.28 13.52 1,648,971 +0.05(+0.40%)
Jan 09, 2019 13.36 13.53 13.27 13.46 2,033,329 +0.11(+0.82%)
Jan 08, 2019 13.15 13.37 12.66 13.35 1,838,201 +0.23(+1.78%)
Jan 07, 2019 13.06 13.32 12.87 13.12 3,564,777 +0.01(+0.06%)
Jan 04, 2019 12.94 13.28 12.94 13.11 2,533,150 +0.34(+2.68%)
Jan 03, 2019 13.00 13.24 12.60 12.77 2,220,879 -0.34(-2.61%)
Jan 02, 2019 13.03 13.24 12.84 13.11 2,221,515 +0.05(+0.42%)
Dec 31, 2018 13.22 13.32 12.76 13.06 4,178,181 -0.07(-0.53%)
Dec 28, 2018 13.21 13.42 13.09 13.13 1,394,697 -0.10(-0.76%)
Dec 27, 2018 13.21 13.36 12.79 13.23 2,087,552 -0.19(-1.39%)
Dec 26, 2018 12.68 13.48 12.55 13.42 4,747,943 +0.74(+5.83%)
Dec 24, 2018 13.14 13.23 12.62 12.68 1,652,356 -0.71(-5.29%)
Dec 21, 2018 13.68 13.91 13.31 13.38 3,798,954 -0.47(-3.37%)
Dec 20, 2018 13.56 14.08 13.51 13.85 3,621,568 +0.23(+1.66%)
Dec 19, 2018 13.99 14.26 13.51 13.63 2,124,128 -0.37(-2.61%)
Dec 18, 2018 14.17 14.36 13.78 13.99 1,816,395 -0.17(-1.21%)
Dec 17, 2018 14.57 14.71 14.11 14.16 2,139,955 -0.50(-3.40%)
Dec 14, 2018 14.79 15.19 14.64 14.66 2,389,735 -0.26(-1.72%)
Dec 13, 2018 15.28 15.45 14.86 14.92 1,744,867 -0.46(-2.99%)
Dec 12, 2018 15.28 15.68 15.12 15.38 2,770,509 +0.33(+2.17%)
Dec 11, 2018 15.20 15.52 14.95 15.05 1,788,971 -0.07(-0.46%)
Dec 10, 2018 15.36 15.52 15.00 15.12 1,867,161 -0.17(-1.12%)
Dec 07, 2018 15.22 15.63 15.00 15.29 1,843,961 +0.05(+0.31%)
Dec 06, 2018 15.03 15.28 14.65 15.24 3,709,180 -0.08(-0.51%)
Dec 04, 2018 16.12 16.15 15.12 15.32 3,052,193 -0.86(-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.