Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.23 11.27 10.85 11.11 1,115,800 -0.08(-0.71%)
Dec 28, 2018 11.38 11.45 10.94 11.19 1,201,200 -0.21(-1.84%)
Dec 27, 2018 11.32 11.40 11.02 11.40 1,193,960 -0.01(-0.09%)
Dec 26, 2018 10.84 11.45 10.67 11.41 1,541,548 +0.59(+5.45%)
Dec 24, 2018 11.15 11.20 10.75 10.82 1,038,200 -0.49(-4.33%)
Dec 21, 2018 11.56 11.66 11.20 11.31 2,022,300 -0.22(-1.91%)
Dec 20, 2018 11.81 12.07 11.50 11.53 1,540,949 -0.36(-3.03%)
Dec 19, 2018 11.94 12.43 11.85 11.89 1,540,833 -0.05(-0.42%)
Dec 18, 2018 11.91 12.12 11.74 11.94 1,566,219 +0.08(+0.67%)
Dec 17, 2018 12.21 12.38 11.77 11.86 1,986,153 -0.40(-3.26%)
Dec 14, 2018 12.25 12.46 12.10 12.26 1,851,100 -0.13(-1.05%)
Dec 13, 2018 12.50 12.58 12.19 12.39 1,389,793 -0.05(-0.40%)
Dec 12, 2018 13.16 13.16 12.23 12.44 1,521,753 -0.51(-3.94%)
Dec 11, 2018 13.17 13.34 12.92 12.95 1,504,969 -0.05(-0.38%)
Dec 10, 2018 12.90 13.14 12.23 13.00 1,993,770 +0.02(+0.15%)
Dec 07, 2018 13.17 13.35 12.76 12.98 2,550,900 -0.17(-1.29%)
Dec 06, 2018 12.78 13.15 12.61 13.15 1,616,878 +0.14(+1.08%)
Dec 04, 2018 13.68 13.72 13.00 13.01 1,409,200 -0.65(-4.76%)
Dec 03, 2018 14.02 14.09 13.49 13.66 1,027,585 -0.16(-1.16%)
Nov 30, 2018 13.86 13.89 13.56 13.82 1,008,600 -0.11(-0.79%)
Nov 29, 2018 14.01 14.30 13.87 13.93 1,239,621 -0.06(-0.43%)
Nov 28, 2018 14.02 14.27 13.73 13.99 2,182,171 +0.16(+1.16%)
Nov 27, 2018 13.75 14.15 13.63 13.83 1,542,189 -0.28(-1.98%)
Nov 26, 2018 13.73 14.23 13.69 14.11 1,758,155 +0.37(+2.69%)
Nov 23, 2018 13.89 13.92 13.50 13.74 598,100 +0.40(+3.00%)
Nov 21, 2018 13.34 13.34 13.34 0 +0.29(+2.22%)
Nov 20, 2018 13.00 13.37 12.75 13.05 1,855,322 -0.10(-0.76%)
Nov 19, 2018 13.28 13.46 13.13 13.15 1,171,372 -0.11(-0.83%)
Nov 16, 2018 13.29 13.43 12.98 13.26 1,032,800 -0.03(-0.23%)
Nov 15, 2018 13.09 13.32 12.82 13.29 1,199,967 +0.12(+0.91%)
Nov 14, 2018 13.69 14.02 13.07 13.17 1,373,204 -0.37(-2.73%)
Nov 13, 2018 13.39 13.88 13.11 13.54 2,336,668 +0.15(+1.12%)
Nov 12, 2018 14.09 14.17 13.34 13.39 1,636,522 -0.79(-5.57%)
Nov 09, 2018 14.06 14.40 13.73 14.18 2,175,800 -0.10(-0.70%)
Nov 08, 2018 14.52 14.82 14.00 14.28 2,573,571 -0.34(-2.33%)
Nov 07, 2018 14.11 14.69 13.85 14.62 4,132,960 +0.62(+4.43%)
Nov 06, 2018 14.17 14.50 13.40 14.00 6,003,397 -0.26(-1.82%)
Nov 05, 2018 17.88 18.26 13.89 14.26 9,765,170 -5.06(-26.19%)
Nov 02, 2018 19.18 19.47 19.12 19.32 1,191,300 +0.30(+1.58%)
Nov 01, 2018 18.77 19.27 18.76 19.02 1,389,825 +0.30(+1.60%)
Oct 31, 2018 18.78 18.96 18.46 18.72 1,163,444 +0.10(+0.54%)
Oct 30, 2018 18.59 19.02 18.48 18.62 1,338,938 +0.04(+0.22%)
Oct 29, 2018 19.11 19.28 18.45 18.58 1,554,892 -0.44(-2.31%)
Oct 26, 2018 18.79 19.20 18.70 19.02 606,500 +0.02(+0.11%)
Oct 25, 2018 18.60 19.09 18.55 19.00 526,499 +0.51(+2.76%)
Oct 24, 2018 19.00 19.00 18.47 18.49 686,191 -0.16(-0.86%)
Oct 23, 2018 18.95 18.95 18.47 18.65 1,257,970 -0.57(-2.97%)
Oct 22, 2018 19.38 19.56 19.21 19.22 937,313 -0.18(-0.93%)
Oct 19, 2018 19.65 19.77 19.11 19.40 953,100 -0.24(-1.22%)
Oct 18, 2018 19.87 19.89 19.42 19.64 1,218,408 -0.34(-1.70%)
Oct 17, 2018 19.46 20.12 19.33 19.98 1,522,740 +0.49(+2.51%)
Oct 16, 2018 18.84 19.52 18.58 19.49 1,157,076 +0.70(+3.73%)
Oct 15, 2018 18.55 18.90 18.40 18.79 538,434 +0.24(+1.29%)
Oct 12, 2018 19.34 19.38 18.31 18.55 1,333,300 -0.47(-2.47%)
Oct 11, 2018 18.58 19.15 18.47 19.02 2,568,061 +0.41(+2.20%)
Oct 10, 2018 18.61 18.87 18.53 18.61 1,469,661 -0.32(-1.69%)
Oct 09, 2018 19.15 19.27 18.90 18.93 945,437 -0.36(-1.87%)
Oct 08, 2018 19.27 19.74 19.06 19.29 1,450,928 -0.17(-0.87%)
Oct 05, 2018 19.85 19.96 19.42 19.46 847,800 -0.40(-2.01%)
Oct 04, 2018 20.42 20.46 19.32 19.86 1,396,939 -0.63(-3.07%)
Oct 03, 2018 20.38 20.61 20.26 20.49 1,106,327 +0.20(+0.99%)
Oct 02, 2018 20.34 20.47 20.12 20.29 1,056,344 -0.05(-0.25%)
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.