Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.06 13.30 12.75 13.22 1,033,100 +0.16(+1.23%)
Nov 29, 2018 13.22 13.32 12.97 13.06 693,917 -0.30(-2.25%)
Nov 28, 2018 12.64 13.38 12.55 13.36 357,623 +0.76(+6.03%)
Nov 27, 2018 12.92 13.29 12.57 12.60 317,346 -0.17(-1.33%)
Nov 26, 2018 12.50 12.78 12.35 12.77 348,171 +0.30(+2.41%)
Nov 23, 2018 11.74 12.50 11.74 12.47 504,000 +0.54(+4.53%)
Nov 21, 2018 11.93 11.93 11.93 0 +0.28(+2.40%)
Nov 20, 2018 11.75 12.09 11.51 11.65 226,570 -0.13(-1.10%)
Nov 19, 2018 12.12 12.35 11.59 11.78 369,442 -0.20(-1.67%)
Nov 16, 2018 11.24 11.98 11.24 11.98 356,300 +0.72(+6.39%)
Nov 15, 2018 11.25 11.47 10.77 11.26 659,807 +1.02(+9.91%)
Nov 14, 2018 11.58 12.73 9.830 10.24 721,422 -1.42(-12.14%)
Nov 13, 2018 11.72 12.11 11.63 11.66 116,200 +0.01(+0.09%)
Nov 12, 2018 12.12 12.30 11.61 11.65 172,071 -0.44(-3.64%)
Nov 09, 2018 12.52 12.92 11.93 12.09 178,100 -0.51(-4.05%)
Nov 08, 2018 12.48 12.68 12.36 12.60 216,468 +0.13(+1.04%)
Nov 07, 2018 12.41 12.50 12.08 12.47 237,410 +0.19(+1.55%)
Nov 06, 2018 12.30 12.35 12.10 12.28 126,184 +0.01(+0.08%)
Nov 05, 2018 12.40 12.46 12.15 12.27 135,774 -0.11(-0.89%)
Nov 02, 2018 12.50 12.50 12.06 12.38 256,400 +0.08(+0.65%)
Nov 01, 2018 12.18 12.41 12.16 12.30 341,109 +0.23(+1.91%)
Oct 31, 2018 11.71 12.30 11.64 12.07 248,074 +0.53(+4.59%)
Oct 30, 2018 12.09 12.32 11.49 11.54 325,391 -0.58(-4.79%)
Oct 29, 2018 12.48 12.48 11.78 12.12 259,765 -0.17(-1.38%)
Oct 26, 2018 12.59 12.79 12.18 12.29 283,200 -0.53(-4.13%)
Oct 25, 2018 12.70 13.43 12.41 12.82 315,476 +0.45(+3.64%)
Oct 24, 2018 13.00 13.61 12.37 12.37 314,689 -0.60(-4.63%)
Oct 23, 2018 12.19 13.18 12.19 12.97 209,218 +0.47(+3.76%)
Oct 22, 2018 12.94 13.28 11.94 12.50 567,686 -0.41(-3.18%)
Oct 19, 2018 13.48 13.80 12.82 12.91 308,900 -0.61(-4.51%)
Oct 18, 2018 13.98 13.98 13.24 13.52 147,957 -0.57(-4.05%)
Oct 17, 2018 14.49 14.49 13.90 14.09 125,862 -0.50(-3.43%)
Oct 16, 2018 14.07 14.65 13.77 14.59 284,934 +1.37(+10.36%)
Oct 15, 2018 13.37 14.90 13.15 13.22 150,847 -0.15(-1.12%)
Oct 12, 2018 13.50 13.75 13.22 13.37 199,200 -0.08(-0.59%)
Oct 11, 2018 13.50 13.80 13.26 13.45 196,879 -0.12(-0.88%)
Oct 10, 2018 14.24 14.41 13.56 13.57 262,822 -0.68(-4.77%)
Oct 09, 2018 14.40 14.58 14.12 14.25 159,999 -0.16(-1.11%)
Oct 08, 2018 14.51 14.71 14.19 14.41 164,732 -0.16(-1.10%)
Oct 05, 2018 14.85 15.00 14.08 14.57 250,500 -0.25(-1.69%)
Oct 04, 2018 15.40 15.40 14.74 14.82 202,004 -0.63(-4.08%)
Oct 03, 2018 15.50 15.50 15.21 15.45 149,159 -0.04(-0.26%)
Oct 02, 2018 15.45 15.54 15.40 15.49 289,583 +0.00(+0.00%)
Oct 01, 2018 15.53 15.67 15.44 15.49 146,144 -0.05(-0.32%)
Sep 28, 2018 15.61 15.69 15.45 15.54 136,900 +0.01(+0.06%)
Sep 27, 2018 15.60 16.00 15.40 15.53 182,792 -0.07(-0.45%)
Sep 26, 2018 16.04 16.08 15.54 15.60 233,936 -0.48(-2.99%)
Sep 25, 2018 16.88 16.97 16.07 16.08 144,144 -0.78(-4.63%)
Sep 24, 2018 16.73 17.08 16.50 16.86 194,373 -0.06(-0.35%)
Sep 21, 2018 16.44 17.01 16.44 16.92 1,065,100 +0.44(+2.67%)
Sep 20, 2018 16.28 16.50 16.20 16.48 179,846 +0.21(+1.29%)
Sep 19, 2018 16.44 16.48 16.19 16.27 138,287 -0.17(-1.03%)
Sep 18, 2018 16.43 16.55 16.27 16.44 201,962 -0.02(-0.12%)
Sep 17, 2018 16.46 16.67 16.31 16.46 234,727 -0.05(-0.30%)
Sep 14, 2018 16.05 16.70 16.05 16.51 292,900 +0.38(+2.36%)
Sep 13, 2018 16.25 16.29 15.97 16.13 232,104 -0.11(-0.68%)
Sep 12, 2018 16.05 16.42 15.90 16.24 294,300 +0.19(+1.18%)
Sep 11, 2018 15.70 16.21 15.63 16.05 246,629 +0.29(+1.84%)
Sep 10, 2018 16.06 16.08 15.54 15.76 261,993 -0.08(-0.51%)
Sep 07, 2018 15.79 16.14 15.52 15.84 365,300 +0.16(+1.02%)
Sep 06, 2018 16.65 16.80 15.65 15.68 201,698 -0.89(-5.37%)
Sep 05, 2018 16.36 16.97 16.23 16.57 591,365 +0.23(+1.41%)
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.