Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.60 14.90 14.28 14.41 32,690 -0.19(-1.28%)
Mar 28, 2019 14.53 14.78 14.22 14.60 16,247 +0.12(+0.86%)
Mar 27, 2019 14.10 14.78 13.78 14.47 49,102 +0.31(+2.20%)
Mar 26, 2019 14.47 14.66 13.85 14.16 26,960 -0.06(-0.44%)
Mar 25, 2019 14.10 14.78 13.35 14.22 42,574 +0.37(+2.70%)
Mar 22, 2019 15.03 15.22 13.47 13.85 66,326 -1.19(-7.88%)
Mar 21, 2019 14.03 16.15 14.03 15.03 136,926 +1.06(+7.59%)
Mar 20, 2019 13.85 14.16 13.16 13.97 85,346 +0.06(+0.45%)
Mar 19, 2019 14.66 15.16 13.78 13.91 93,438 -0.75(-5.11%)
Mar 18, 2019 14.78 15.22 14.35 14.66 65,451 -0.12(-0.84%)
Mar 15, 2019 15.78 15.90 14.35 14.78 135,859 -1.00(-6.32%)
Mar 14, 2019 17.03 17.40 15.72 15.78 71,623 -1.37(-8.00%)
Mar 13, 2019 19.09 19.34 16.84 17.15 156,732 -1.75(-9.24%)
Mar 12, 2019 24.95 24.95 18.71 18.90 234,211 -8.30(-30.50%)
Mar 11, 2019 25.26 27.76 25.14 27.19 77,788 +2.00(+7.92%)
Mar 08, 2019 26.20 26.26 24.76 25.20 52,586 +0.44(+1.76%)
Mar 07, 2019 22.94 25.17 22.82 24.76 67,057 +1.82(+7.95%)
Mar 06, 2019 22.59 23.47 22.41 22.94 32,970 +0.29(+1.30%)
Mar 05, 2019 22.76 22.82 22.29 22.64 49,218 -0.12(-0.52%)
Mar 04, 2019 23.06 23.47 21.76 22.76 47,050 -0.35(-1.53%)
Mar 01, 2019 24.00 24.35 22.17 23.12 68,380 -0.71(-2.96%)
Feb 28, 2019 23.70 23.94 22.94 23.82 34,469 -0.12(-0.49%)
Feb 27, 2019 25.88 25.88 22.94 23.94 62,358 -1.82(-7.08%)
Feb 26, 2019 26.17 26.29 25.47 25.76 37,513 -0.24(-0.91%)
Feb 25, 2019 26.29 26.53 24.82 26.00 82,638 +0.76(+3.03%)
Feb 22, 2019 23.59 25.76 23.59 25.23 96,739 +1.82(+7.79%)
Feb 21, 2019 22.23 23.53 22.06 23.41 78,829 +1.18(+5.29%)
Feb 20, 2019 21.82 22.41 20.06 22.23 82,533 +0.47(+2.16%)
Feb 19, 2019 20.17 22.06 20.12 21.76 61,226 +1.41(+6.94%)
Feb 15, 2019 19.12 20.41 18.94 20.35 83,954 +1.41(+7.45%)
Feb 14, 2019 19.29 19.59 18.88 18.94 29,618 -0.41(-2.13%)
Feb 13, 2019 18.53 19.53 18.23 19.35 40,565 +0.76(+4.11%)
Feb 12, 2019 17.82 18.94 17.82 18.59 34,238 +0.88(+4.98%)
Feb 11, 2019 17.94 18.00 17.35 17.70 9,846 -0.29(-1.63%)
Feb 08, 2019 17.82 18.00 17.35 18.00 22,374 +0.24(+1.32%)
Feb 07, 2019 18.41 18.47 17.53 17.76 39,172 -1.00(-5.33%)
Feb 06, 2019 18.70 19.00 18.35 18.76 20,538 -0.06(-0.31%)
Feb 05, 2019 19.35 19.35 18.06 18.82 51,380 -0.41(-2.14%)
Feb 04, 2019 20.35 20.41 18.82 19.23 43,389 -1.18(-5.76%)
Feb 01, 2019 19.47 20.70 19.17 20.41 63,620 +0.82(+4.20%)
Jan 31, 2019 19.23 19.70 18.65 19.59 44,480 +0.18(+0.91%)
Jan 30, 2019 19.41 19.65 18.59 19.41 58,736 +0.29(+1.54%)
Jan 29, 2019 17.94 19.35 17.88 19.12 76,607 +1.35(+7.62%)
Jan 28, 2019 17.70 18.17 16.88 17.76 35,117 +0.06(+0.33%)
Jan 25, 2019 17.29 18.41 17.29 17.70 35,023 +0.41(+2.38%)
Jan 24, 2019 18.70 18.82 16.82 17.29 81,449 -1.53(-8.12%)
Jan 23, 2019 20.17 20.76 18.59 18.82 81,917 -1.18(-5.88%)
Jan 22, 2019 20.12 20.59 18.41 20.00 109,257 -0.29(-1.45%)
Jan 18, 2019 21.47 22.82 19.23 20.29 161,448 -0.41(-1.99%)
Jan 17, 2019 18.76 20.88 17.70 20.70 137,298 +1.65(+8.64%)
Jan 16, 2019 19.47 21.88 18.59 19.06 262,702 +0.71(+3.85%)
Jan 15, 2019 14.76 18.82 14.47 18.35 179,290 +3.76(+25.81%)
Jan 14, 2019 13.70 14.94 13.53 14.59 222,909 +0.88(+6.44%)
Jan 11, 2019 13.59 13.91 13.41 13.70 34,564 +0.12(+0.87%)
Jan 10, 2019 13.18 13.94 12.94 13.59 42,685 +0.24(+1.76%)
Jan 09, 2019 13.59 13.82 12.94 13.35 22,036 -0.24(-1.73%)
Jan 08, 2019 13.53 13.82 13.18 13.59 44,462 +0.47(+3.59%)
Jan 07, 2019 12.29 13.53 12.06 13.12 35,103 +0.88(+7.21%)
Jan 04, 2019 11.82 12.41 11.70 12.23 19,160 +0.65(+5.58%)
Jan 03, 2019 12.06 12.18 11.53 11.59 18,090 -0.71(-5.74%)
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.