Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.02 15.35 15.02 15.16 1,970,828 +0.29(+1.95%)
Oct 30, 2018 15.04 15.26 14.64 14.87 1,670,267 -0.22(-1.46%)
Oct 29, 2018 15.99 15.99 14.95 15.09 1,996,992 -0.76(-4.79%)
Oct 26, 2018 16.59 16.59 15.59 15.85 744,500 -1.05(-6.21%)
Oct 25, 2018 16.96 17.10 16.80 16.90 1,053,359 +0.14(+0.84%)
Oct 24, 2018 17.38 17.44 16.76 16.76 984,072 -0.61(-3.51%)
Oct 23, 2018 17.90 17.92 17.20 17.37 1,851,647 -0.73(-4.03%)
Oct 22, 2018 18.35 18.57 17.53 18.10 1,453,491 -0.16(-0.88%)
Oct 19, 2018 18.07 18.47 18.07 18.26 890,400 +0.23(+1.28%)
Oct 18, 2018 18.04 18.43 18.00 18.03 853,567 -0.31(-1.69%)
Oct 17, 2018 18.40 18.62 18.15 18.34 889,956 -0.20(-1.08%)
Oct 16, 2018 18.35 18.75 18.14 18.54 1,568,574 +0.34(+1.87%)
Oct 15, 2018 18.33 18.44 18.13 18.20 375,349 -0.04(-0.22%)
Oct 12, 2018 18.70 18.94 18.06 18.24 1,288,100 -0.31(-1.67%)
Oct 11, 2018 18.67 18.86 18.30 18.55 902,251 -0.29(-1.54%)
Oct 10, 2018 18.88 18.99 18.68 18.84 755,732 -0.11(-0.58%)
Oct 09, 2018 18.39 18.99 18.39 18.95 698,998 +0.58(+3.16%)
Oct 08, 2018 18.66 18.68 18.05 18.37 671,295 -0.31(-1.66%)
Oct 05, 2018 18.80 19.00 18.56 18.68 335,500 +0.00(+0.00%)
Oct 04, 2018 18.95 19.00 18.68 18.68 583,402 -0.28(-1.48%)
Oct 03, 2018 18.66 18.97 18.60 18.96 624,544 +0.31(+1.66%)
Oct 02, 2018 18.90 18.97 18.63 18.65 1,213,487 -0.28(-1.48%)
Oct 01, 2018 18.71 18.93 18.36 18.93 1,505,142 +0.29(+1.56%)
Sep 28, 2018 18.62 18.80 18.52 18.64 768,500 +0.02(+0.11%)
Sep 27, 2018 18.58 18.70 18.46 18.62 727,185 +0.09(+0.49%)
Sep 26, 2018 18.30 18.74 18.09 18.53 1,092,829 +0.28(+1.53%)
Sep 25, 2018 18.23 18.39 17.79 18.25 745,396 +0.09(+0.50%)
Sep 24, 2018 18.34 18.49 18.14 18.16 673,625 -0.11(-0.60%)
Sep 21, 2018 18.58 18.58 18.23 18.27 1,450,100 -0.18(-0.98%)
Sep 20, 2018 18.44 18.58 18.23 18.45 1,429,402 +0.12(+0.65%)
Sep 19, 2018 18.35 18.41 18.04 18.33 779,645 -0.02(-0.11%)
Sep 18, 2018 18.27 18.37 18.09 18.35 644,955 +0.15(+0.82%)
Sep 17, 2018 18.52 18.62 17.98 18.20 1,239,948 -0.39(-2.10%)
Sep 14, 2018 18.78 18.78 18.39 18.59 3,327,700 -0.11(-0.59%)
Sep 13, 2018 18.82 18.96 18.63 18.70 2,264,651 -0.11(-0.58%)
Sep 12, 2018 18.72 19.45 18.61 18.81 1,867,549 +0.13(+0.70%)
Sep 11, 2018 18.93 19.01 18.67 18.68 1,413,535 -0.33(-1.74%)
Sep 10, 2018 19.28 19.39 18.80 19.01 1,536,810 -0.16(-0.83%)
Sep 07, 2018 19.10 19.41 18.90 19.17 1,380,700 +0.07(+0.37%)
Sep 06, 2018 18.58 19.15 18.43 19.10 1,574,441 +0.46(+2.47%)
Sep 05, 2018 18.35 18.65 18.03 18.64 1,191,032 +0.29(+1.58%)
Sep 04, 2018 17.80 18.38 17.77 18.35 1,356,206 +0.55(+3.09%)
Aug 31, 2018 17.80 17.80 17.80 0 +0.04(+0.23%)
Aug 30, 2018 17.82 17.90 17.57 17.76 641,291 -0.12(-0.67%)
Aug 29, 2018 18.27 18.30 17.84 17.88 1,061,871 -0.44(-2.40%)
Aug 28, 2018 18.74 18.78 18.20 18.32 1,152,196 -0.40(-2.14%)
Aug 27, 2018 18.77 18.88 18.45 18.72 807,220 -0.08(-0.43%)
Aug 24, 2018 18.74 18.90 18.55 18.80 780,700 +0.19(+1.02%)
Aug 23, 2018 18.36 18.65 18.14 18.61 455,322 +0.22(+1.20%)
Aug 22, 2018 18.27 18.40 18.16 18.39 481,759 +0.19(+1.04%)
Aug 21, 2018 18.50 18.53 18.18 18.20 592,579 -0.20(-1.09%)
Aug 20, 2018 18.13 18.49 18.08 18.40 593,040 +0.31(+1.71%)
Aug 17, 2018 18.10 18.25 17.90 18.09 518,800 +0.12(+0.67%)
Aug 16, 2018 17.70 18.05 17.62 17.97 664,280 +0.44(+2.51%)
Aug 15, 2018 17.53 17.70 17.32 17.53 1,056,714 -0.20(-1.13%)
Aug 14, 2018 17.80 18.04 17.64 17.73 772,161 +0.10(+0.57%)
Aug 13, 2018 17.76 17.86 17.46 17.63 1,158,154 -0.19(-1.07%)
Aug 10, 2018 17.99 18.32 17.82 17.82 5,625,200 -0.19(-1.05%)
Aug 09, 2018 17.92 18.20 17.84 18.01 2,247,921 +0.09(+0.50%)
Aug 08, 2018 17.59 18.01 17.59 17.92 1,575,822 +0.14(+0.79%)
Aug 07, 2018 17.97 18.11 17.55 17.78 1,008,312 +0.01(+0.06%)
Aug 06, 2018 17.82 18.01 17.45 17.77 982,428 +0.17(+0.97%)
Aug 03, 2018 18.25 18.25 17.48 17.60 1,087,800 -0.58(-3.19%)
Aug 02, 2018 16.95 18.24 16.79 18.18 3,813,290 +1.46(+8.73%)
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.