Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.38 13.66 12.73 13.00 12,105,470 -0.67(-4.90%)
Jan 30, 2019 14.15 14.15 13.15 13.67 19,665,216 -0.32(-2.29%)
Jan 29, 2019 12.31 14.35 12.23 13.99 55,666,380 +1.98(+16.49%)
Jan 28, 2019 10.61 14.15 10.61 12.01 58,100,808 +0.24(+2.04%)
Jan 25, 2019 12.70 12.86 11.51 11.77 72,454,000 -2.18(-15.63%)
Jan 24, 2019 7.900 14.50 7.300 13.95 82,145,080 +5.96(+74.59%)
Jan 23, 2019 7.960 8.050 7.520 7.990 21,621,344 +0.29(+3.77%)
Jan 22, 2019 7.160 8.380 7.000 7.700 59,365,656 +0.47(+6.50%)
Jan 18, 2019 6.660 7.460 6.540 7.230 53,590,400 +0.87(+13.68%)
Jan 17, 2019 8.300 8.320 6.310 6.360 202,859,040 -0.67(-9.53%)
Jan 16, 2019 6.450 7.110 6.310 7.030 78,340,656 +0.12(+1.74%)
Jan 15, 2019 6.280 7.200 5.070 6.910 172,917,344 -1.47(-17.54%)
Jan 14, 2019 9.210 9.730 7.780 8.380 127,128,800 -9.21(-52.36%)
Jan 11, 2019 17.00 17.96 16.72 17.59 19,750,700 -0.17(-0.96%)
Jan 10, 2019 18.05 19.20 17.07 17.76 24,747,514 -0.07(-0.39%)
Jan 09, 2019 17.60 19.35 17.56 17.83 24,523,808 +0.27(+1.54%)
Jan 08, 2019 16.79 17.56 15.78 17.56 34,193,320 -1.39(-7.34%)
Jan 07, 2019 18.50 20.20 17.96 18.95 35,104,352 -5.45(-22.34%)
Jan 04, 2019 23.84 24.83 23.84 24.40 9,156,600 +0.45(+1.88%)
Jan 03, 2019 23.85 24.20 23.41 23.95 5,590,634 +0.15(+0.63%)
Jan 02, 2019 23.55 24.47 23.30 23.80 8,590,906 +0.05(+0.21%)
Dec 31, 2018 23.23 24.23 23.15 23.75 7,780,100 -0.14(-0.59%)
Dec 28, 2018 23.58 24.43 23.25 23.89 7,882,500 +0.29(+1.23%)
Dec 27, 2018 23.18 23.60 22.60 23.60 6,390,727 +0.27(+1.16%)
Dec 26, 2018 23.18 23.35 21.88 23.33 6,861,955 +0.18(+0.78%)
Dec 24, 2018 22.35 23.60 22.30 23.15 6,053,900 +0.40(+1.76%)
Dec 21, 2018 23.80 24.27 22.32 22.75 13,712,200 -1.10(-4.61%)
Dec 20, 2018 23.63 24.29 22.95 23.85 10,665,530 +0.10(+0.42%)
Dec 19, 2018 23.09 24.06 22.80 23.75 14,258,706 +0.73(+3.17%)
Dec 18, 2018 24.35 24.72 22.96 23.02 11,161,840 -1.42(-5.81%)
Dec 17, 2018 24.45 24.99 24.13 24.44 15,782,645 -1.57(-6.04%)
Dec 14, 2018 26.58 27.38 25.68 26.01 12,100,200 -0.50(-1.89%)
Dec 13, 2018 26.40 26.93 26.10 26.51 7,012,825 +0.12(+0.45%)
Dec 12, 2018 25.45 26.92 25.26 26.39 6,208,440 +0.33(+1.27%)
Dec 11, 2018 26.00 26.35 25.35 26.06 4,840,773 +0.17(+0.66%)
Dec 10, 2018 25.42 25.96 24.81 25.89 7,141,283 +0.10(+0.39%)
Dec 07, 2018 26.01 26.68 25.73 25.79 6,837,400 -0.24(-0.92%)
Dec 06, 2018 26.57 26.65 25.43 26.03 9,359,071 -0.72(-2.69%)
Dec 04, 2018 27.15 27.34 26.33 26.75 6,482,100 -0.36(-1.33%)
Dec 03, 2018 26.30 27.31 26.10 27.11 6,686,434 +0.73(+2.77%)
Nov 30, 2018 26.81 26.99 26.02 26.38 9,689,900 -0.38(-1.42%)
Nov 29, 2018 27.10 27.59 26.22 26.76 10,090,003 -0.70(-2.55%)
Nov 28, 2018 27.52 27.52 26.29 27.46 12,941,858 +0.49(+1.82%)
Nov 27, 2018 25.56 27.00 24.96 26.97 19,126,698 +1.85(+7.36%)
Nov 26, 2018 23.52 25.16 23.34 25.12 9,618,702 +1.28(+5.37%)
Nov 23, 2018 24.07 24.08 23.26 23.84 5,736,400 -0.46(-1.89%)
Nov 21, 2018 24.30 24.30 24.30 0 +0.79(+3.36%)
Nov 20, 2018 24.17 24.41 23.08 23.51 16,365,780 +0.25(+1.07%)
Nov 19, 2018 22.37 23.39 21.54 23.26 22,739,666 -1.14(-4.67%)
Nov 16, 2018 25.20 25.51 23.01 24.40 54,698,300 +6.66(+37.54%)
Nov 15, 2018 24.01 24.18 17.26 17.74 106,151,928 -7.85(-30.68%)
Nov 14, 2018 26.95 29.20 22.35 25.59 52,735,488 -7.13(-21.79%)
Nov 13, 2018 32.60 33.26 30.76 32.72 17,906,844 -0.26(-0.79%)
Nov 12, 2018 33.16 35.15 24.95 32.98 44,029,480 -6.94(-17.38%)
Nov 09, 2018 44.48 44.58 39.79 39.92 23,627,100 -7.88(-16.49%)
Nov 08, 2018 48.96 49.24 47.06 47.80 7,940,522 -1.00(-2.05%)
Nov 07, 2018 48.68 49.42 48.45 48.80 3,837,005 +0.22(+0.45%)
Nov 06, 2018 48.90 48.93 47.93 48.58 5,332,856 -0.13(-0.27%)
Nov 05, 2018 47.95 48.84 47.60 48.71 4,423,292 +1.27(+2.68%)
Nov 02, 2018 47.46 47.59 46.76 47.44 3,733,100 +0.26(+0.55%)
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.