Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.37 | 17.37 | 17.37 | 25 | +0.00(+0.00%) | |
Feb 27, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 500 | -0.40(-2.25%) |
Feb 26, 2019 | 17.77 | 17.77 | 17.77 | 17.77 | 167 | -0.57(-3.11%) |
Feb 25, 2019 | 18.81 | 18.81 | 18.34 | 18.34 | 565 | +0.44(+2.46%) |
Feb 22, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.30(-1.65%) |
Feb 21, 2019 | 18.20 | 18.20 | 18.20 | 21 | +0.00(+0.00%) | |
Feb 19, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.72(+4.12%) | |
Feb 15, 2019 | 17.48 | 17.48 | 17.48 | 5 | +0.00(+0.00%) | |
Feb 14, 2019 | 17.48 | 17.48 | 17.48 | 50 | +0.00(+0.00%) | |
Feb 13, 2019 | 17.48 | 17.48 | 17.48 | 38 | +0.00(+0.00%) | |
Feb 12, 2019 | 17.48 | 17.48 | 17.48 | 10 | +0.00(+0.00%) | |
Feb 07, 2019 | 17.48 | 17.48 | 17.48 | 0 | -0.47(-2.62%) | |
Feb 06, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 100 | +0.42(+2.40%) |
Feb 05, 2019 | 17.48 | 17.53 | 17.48 | 17.53 | 2,435 | -0.32(-1.79%) |
Feb 01, 2019 | 17.85 | 17.85 | 17.85 | 0 | +0.26(+1.48%) | |
Jan 30, 2019 | 17.59 | 17.59 | 17.59 | 0 | +0.85(+5.08%) | |
Jan 28, 2019 | 16.74 | 16.74 | 16.74 | 0 | +0.37(+2.26%) | |
Jan 25, 2019 | 16.37 | 16.37 | 16.37 | 16.37 | 200 | -0.02(-0.12%) |
Jan 24, 2019 | 16.39 | 16.39 | 16.39 | 16.39 | 225 | -0.67(-3.93%) |
Jan 22, 2019 | 17.06 | 17.06 | 17.06 | 0 | +0.30(+1.79%) | |
Jan 16, 2019 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 16.76 | 16.76 | 16.76 | 6 | +0.00(+0.00%) | |
Jan 11, 2019 | 16.76 | 16.76 | 16.76 | 0 | -0.28(-1.64%) | |
Jan 10, 2019 | 17.04 | 17.04 | 17.04 | 17.04 | 558 | +0.04(+0.24%) |
Jan 09, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 900 | +0.26(+1.55%) |
Jan 07, 2019 | 16.74 | 16.74 | 16.74 | 0 | +0.33(+2.01%) | |
Jan 04, 2019 | 16.10 | 16.41 | 16.10 | 16.41 | 1,300 | +1.10(+7.18%) |
Jan 03, 2019 | 15.31 | 15.31 | 15.31 | 75 | +0.00(+0.00%) | |
Jan 02, 2019 | 15.45 | 15.45 | 15.31 | 15.31 | 210 | -0.24(-1.54%) |
Dec 31, 2018 | 15.69 | 15.69 | 15.55 | 15.55 | 200 | +1.07(+7.39%) |
Dec 28, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 200 | -0.16(-1.09%) |
Dec 27, 2018 | 14.64 | 14.64 | 14.64 | 14.64 | 731 | +0.05(+0.34%) |
Dec 26, 2018 | 14.54 | 14.59 | 14.54 | 14.59 | 1,032 | -0.41(-2.73%) |
Dec 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) | |
Dec 18, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
Dec 17, 2018 | 14.55 | 15.10 | 14.55 | 15.10 | 300 | +0.05(+0.33%) |
Dec 11, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.03(-0.20%) | |
Dec 10, 2018 | 15.64 | 15.64 | 15.08 | 15.08 | 897 | -0.26(-1.69%) |
Dec 07, 2018 | 14.81 | 15.34 | 14.81 | 15.34 | 900 | +0.77(+5.28%) |
Dec 06, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 4,452 | -0.70(-4.58%) |
Dec 04, 2018 | 15.23 | 15.27 | 15.23 | 15.27 | 27,200 | +0.10(+0.67%) |
Nov 30, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 15.17 | 15.17 | 15.17 | 343 | +0.14(+0.92%) | |
Nov 28, 2018 | 15.03 | 15.03 | 15.03 | 15 | +0.00(+0.00%) | |
Nov 27, 2018 | 15.03 | 15.03 | 15.03 | 15.03 | 100 | -0.14(-0.92%) |
Nov 21, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.09(+0.60%) | |
Nov 20, 2018 | 15.08 | 15.08 | 15.08 | 4 | +0.00(+0.00%) | |
Nov 19, 2018 | 15.08 | 15.08 | 15.08 | 34 | +0.00(+0.00%) | |
Nov 16, 2018 | 15.22 | 15.22 | 15.08 | 15.08 | 2,000 | +0.04(+0.29%) |
Nov 15, 2018 | 15.04 | 15.04 | 15.04 | 15.04 | 1,000 | +0.31(+2.08%) |
Nov 14, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 100 | -0.30(-2.00%) |
Nov 13, 2018 | 15.03 | 15.03 | 15.03 | 25 | +0.00(+0.00%) | |
Nov 08, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.02(+0.13%) | |
Nov 05, 2018 | 15.01 | 15.01 | 15.01 | 30 | +0.00(+0.00%) | |
Nov 01, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.41(+2.81%) | |
Oct 30, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.41(-2.73%) | |
Oct 25, 2018 | 15.01 | 15.01 | 15.01 | 0 | -0.01(-0.07%) | |
Oct 24, 2018 | 15.00 | 15.05 | 15.00 | 15.02 | 2,757 | +0.66(+4.63%) |
Oct 22, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.27(+1.92%) | |
Oct 19, 2018 | 14.08 | 14.08 | 14.08 | 125 | +0.00(+0.00%) | |
Oct 12, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.09(-0.60%) | |
Oct 11, 2018 | 14.14 | 14.17 | 14.14 | 14.17 | 6,112 | +0.47(+3.43%) |
Oct 10, 2018 | 13.69 | 13.70 | 13.69 | 13.70 | 600 | -0.04(-0.31%) |
Oct 09, 2018 | 13.53 | 13.74 | 13.53 | 13.74 | 302 | +0.02(+0.16%) |
Oct 05, 2018 | 13.72 | 13.72 | 13.72 | 0 | -0.24(-1.72%) | |
Oct 03, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.11(+0.79%) | |
Oct 02, 2018 | 13.94 | 13.97 | 13.72 | 13.85 | 2,005 | -0.32(-2.26%) |
Sep 26, 2018 | 14.17 | 14.17 | 14.17 | 0 | -0.08(-0.56%) | |
Sep 21, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.25(+1.79%) | |
Sep 20, 2018 | 14.00 | 14.00 | 14.00 | 40 | +0.00(+0.00%) | |
Sep 17, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.21(+1.52%) | |
Sep 13, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.02(-0.14%) | |
Sep 12, 2018 | 13.80 | 13.81 | 13.80 | 13.81 | 300 | +0.31(+2.30%) |
Sep 11, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 600 | -0.11(-0.77%) |
Sep 06, 2018 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 13.45 | 13.61 | 13.45 | 13.61 | 474 | -0.37(-2.61%) |
Sep 04, 2018 | 13.97 | 13.97 | 13.97 | 13.97 | 200 | +0.00(+0.00%) |
Aug 31, 2018 | 13.97 | 13.97 | 13.97 | 0 | -0.21(-1.48%) | |
Aug 30, 2018 | 14.18 | 14.18 | 14.18 | 14.18 | 250 | -0.04(-0.28%) |
Aug 29, 2018 | 14.22 | 14.22 | 14.22 | 25 | +0.00(+0.00%) | |
Aug 28, 2018 | 14.75 | 14.75 | 14.22 | 14.22 | 418 | -0.38(-2.60%) |
Aug 27, 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 215 | +0.28(+1.96%) |
Aug 24, 2018 | 14.25 | 14.32 | 14.25 | 14.32 | 700 | -0.38(-2.59%) |
Aug 22, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.14(+0.97%) | |
Aug 15, 2018 | 14.56 | 14.79 | 14.56 | 14.56 | 1,023 | -0.64(-4.21%) |
Aug 14, 2018 | 15.20 | 15.20 | 15.20 | 15 | +0.00(+0.00%) | |
Aug 13, 2018 | 15.21 | 15.21 | 15.20 | 15.20 | 400 | -0.60(-3.78%) |
Aug 10, 2018 | 15.80 | 15.80 | 15.80 | 20 | +0.00(+0.00%) | |
Aug 09, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 183 | +0.15(+0.94%) |
Aug 02, 2018 | 15.65 | 15.65 | 15.65 | 0 | -0.21(-1.32%) | |
Aug 01, 2018 | 15.93 | 16.23 | 15.83 | 15.86 | 500 | +0.00(+0.00%) |
Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 15.34 | 15.57 | 15.34 | 15.57 | 600 | +0.28(+1.83%) |
Jul 26, 2018 | 15.44 | 15.58 | 15.29 | 15.29 | 938 | +0.12(+0.79%) |
Jul 17, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.60(-3.80%) | |
Jul 11, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.41(-2.53%) | |
Jul 10, 2018 | 16.10 | 16.18 | 16.10 | 16.18 | 200 | +0.43(+2.73%) |
Jul 05, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 15.74 | 15.74 | 15.74 | 0 | -0.10(-0.63%) | |
Jun 28, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.59(+3.87%) | |
Jun 18, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.05(+0.33%) | |
Jun 13, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.30(-1.94%) | |
Jun 11, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.05(-0.32%) | |
May 30, 2018 | 15.55 | 15.55 | 15.55 | 50 | +0.34(+2.24%) | |
May 29, 2018 | 15.96 | 15.96 | 15.21 | 15.21 | 335 | -0.64(-4.04%) |
May 25, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.11(+0.70%) | |
May 24, 2018 | 15.73 | 15.74 | 15.73 | 15.74 | 390 | -0.04(-0.29%) |
May 22, 2018 | 15.79 | 15.79 | 15.79 | 7 | -0.70(-4.22%) | |
May 15, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.32(-1.90%) | |
May 14, 2018 | 16.48 | 16.80 | 16.48 | 16.80 | 608 | -0.20(-1.18%) |
May 10, 2018 | 17.00 | 17.00 | 17.00 | 0 | +1.19(+7.53%) | |
May 02, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.30(+1.93%) | |
Apr 24, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.19(+1.24%) | |
Apr 19, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.02(+0.13%) | |
Apr 17, 2018 | 15.30 | 15.30 | 15.30 | 32 | +0.45(+3.03%) | |
Apr 10, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.08(+0.54%) | |
Mar 28, 2018 | 14.77 | 14.77 | 14.77 | 0 | -0.63(-4.09%) | |
Mar 26, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.06(-0.39%) | |
Mar 21, 2018 | 15.46 | 15.46 | 15.46 | 10,108 | -0.15(-0.96%) | |
Mar 19, 2018 | 15.61 | 15.61 | 15.61 | 0 | -0.03(-0.19%) | |
Mar 16, 2018 | 14.86 | 15.64 | 14.86 | 15.64 | 401 | -0.89(-5.38%) |
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.
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.