Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.97 22.00 20.70 21.01 1,276,778 -0.61(-2.82%)
Oct 30, 2018 21.05 21.91 21.02 21.62 862,394 +0.60(+2.85%)
Oct 29, 2018 21.34 21.64 20.77 21.02 1,092,537 -0.19(-0.90%)
Oct 26, 2018 21.02 21.53 20.65 21.21 847,800 -0.07(-0.33%)
Oct 25, 2018 21.13 21.65 20.77 21.28 1,123,627 +0.32(+1.53%)
Oct 24, 2018 21.66 22.01 20.92 20.96 1,099,033 -0.79(-3.63%)
Oct 23, 2018 21.81 22.03 21.26 21.75 923,477 -0.42(-1.89%)
Oct 22, 2018 22.08 22.52 22.05 22.17 891,077 +0.23(+1.05%)
Oct 19, 2018 22.35 22.77 21.76 21.94 1,168,400 -0.46(-2.05%)
Oct 18, 2018 22.72 23.07 22.35 22.40 897,834 -0.53(-2.31%)
Oct 17, 2018 23.25 23.25 22.30 22.93 722,644 -0.36(-1.55%)
Oct 16, 2018 22.92 23.29 22.40 23.29 635,488 +0.51(+2.24%)
Oct 15, 2018 22.40 23.05 22.20 22.78 884,844 +0.44(+1.97%)
Oct 12, 2018 22.17 22.47 21.84 22.34 1,202,500 +0.70(+3.23%)
Oct 11, 2018 21.31 22.41 21.31 21.64 1,799,242 +0.33(+1.55%)
Oct 10, 2018 21.83 22.34 21.27 21.31 1,051,575 -0.79(-3.57%)
Oct 09, 2018 22.05 22.50 21.87 22.10 668,322 +0.00(+0.00%)
Oct 08, 2018 22.06 22.36 21.68 22.10 785,063 +0.03(+0.14%)
Oct 05, 2018 21.43 22.56 21.43 22.07 1,629,400 +0.63(+2.94%)
Oct 04, 2018 21.93 21.99 21.15 21.44 1,704,594 -0.49(-2.23%)
Oct 03, 2018 22.33 22.64 21.77 21.93 1,742,050 -0.31(-1.39%)
Oct 02, 2018 24.11 24.19 22.21 22.24 1,985,894 -1.88(-7.79%)
Oct 01, 2018 25.40 25.63 24.04 24.12 1,170,374 -1.07(-4.25%)
Sep 28, 2018 25.33 26.00 25.18 25.19 1,270,400 -0.51(-1.98%)
Sep 27, 2018 25.57 25.83 25.22 25.70 1,085,902 +0.02(+0.08%)
Sep 26, 2018 25.16 26.18 25.14 25.68 2,013,217 +0.64(+2.56%)
Sep 25, 2018 25.39 25.44 24.45 25.04 1,137,554 -0.19(-0.75%)
Sep 24, 2018 25.34 25.50 24.87 25.23 1,079,784 -0.06(-0.24%)
Sep 21, 2018 25.38 25.65 25.18 25.29 1,505,700 -0.03(-0.12%)
Sep 20, 2018 25.06 25.36 24.45 25.32 846,575 +0.38(+1.52%)
Sep 19, 2018 25.03 25.30 24.66 24.94 1,109,699 -0.14(-0.56%)
Sep 18, 2018 24.64 25.41 24.64 25.08 1,291,833 +0.45(+1.83%)
Sep 17, 2018 25.54 25.54 24.57 24.63 1,905,465 -1.23(-4.76%)
Sep 14, 2018 26.20 26.23 25.07 25.86 2,226,200 -0.44(-1.67%)
Sep 13, 2018 27.43 28.78 25.90 26.30 9,001,866 +2.36(+9.86%)
Sep 12, 2018 23.68 24.47 23.14 23.94 3,647,098 +0.35(+1.48%)
Sep 11, 2018 23.49 23.68 23.13 23.59 1,553,044 +0.05(+0.21%)
Sep 10, 2018 22.81 23.80 22.81 23.54 1,515,792 +0.93(+4.11%)
Sep 07, 2018 22.53 23.13 22.36 22.61 1,063,700 +0.04(+0.18%)
Sep 06, 2018 23.05 23.28 22.53 22.57 744,056 -0.34(-1.48%)
Sep 05, 2018 22.95 23.19 22.13 22.91 1,043,215 -0.12(-0.52%)
Sep 04, 2018 23.55 23.76 22.95 23.03 1,451,804 -0.51(-2.17%)
Aug 31, 2018 23.54 23.54 23.54 0 +0.91(+4.02%)
Aug 30, 2018 23.52 23.75 22.47 22.63 1,480,436 -0.76(-3.25%)
Aug 29, 2018 22.10 23.61 21.36 23.39 4,439,561 +0.92(+4.09%)
Aug 28, 2018 21.83 22.56 21.63 22.47 1,670,318 +0.83(+3.84%)
Aug 27, 2018 22.27 22.37 21.50 21.64 963,054 -0.65(-2.92%)
Aug 24, 2018 21.87 22.41 21.48 22.29 934,300 +0.32(+1.46%)
Aug 23, 2018 21.99 22.03 21.54 21.97 839,607 -0.03(-0.14%)
Aug 22, 2018 22.31 22.92 21.94 22.00 1,174,983 -0.22(-0.99%)
Aug 21, 2018 22.05 22.50 21.92 22.22 1,106,365 +0.24(+1.09%)
Aug 20, 2018 21.28 22.05 21.11 21.98 702,243 +0.41(+1.90%)
Aug 17, 2018 21.43 21.73 21.00 21.57 821,200 +0.19(+0.89%)
Aug 16, 2018 20.60 21.45 20.30 21.38 1,435,438 +0.93(+4.55%)
Aug 15, 2018 22.43 22.46 20.14 20.45 1,552,550 -2.25(-9.91%)
Aug 14, 2018 22.06 22.76 21.95 22.70 1,217,525 +0.82(+3.75%)
Aug 13, 2018 21.83 22.13 21.70 21.88 727,021 -0.11(-0.50%)
Aug 10, 2018 21.61 22.22 21.48 21.99 933,800 +0.24(+1.10%)
Aug 09, 2018 21.58 22.10 21.44 21.75 540,953 +0.16(+0.74%)
Aug 08, 2018 21.22 21.66 20.86 21.59 834,487 +0.38(+1.79%)
Aug 07, 2018 21.01 21.37 20.74 21.21 821,492 +0.30(+1.43%)
Aug 06, 2018 20.92 21.02 20.47 20.91 750,074 -0.01(-0.05%)
Aug 03, 2018 20.75 21.57 20.67 20.92 1,567,200 +0.22(+1.06%)
Aug 02, 2018 19.80 20.79 19.60 20.70 1,619,289 +0.80(+4.02%)
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.