Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.24 22.45 21.74 21.76 65,077,548 -0.34(-1.52%)
Jul 30, 2018 21.69 22.37 21.69 22.09 76,716,080 +0.41(+1.87%)
Jul 27, 2018 21.98 22.50 21.59 21.69 80,969,952 -0.21(-0.95%)
Jul 26, 2018 22.22 22.54 21.74 21.90 86,691,944 -0.27(-1.23%)
Jul 25, 2018 21.36 22.43 21.36 22.17 95,427,768 +0.85(+3.97%)
Jul 24, 2018 21.37 21.62 21.19 21.32 82,706,496 +0.06(+0.29%)
Jul 23, 2018 20.64 21.45 20.64 21.26 83,785,920 +0.63(+3.04%)
Jul 20, 2018 20.61 20.72 20.48 20.64 65,057,976 -0.00(-0.02%)
Jul 19, 2018 20.44 20.75 20.41 20.64 64,462,816 +0.16(+0.76%)
Jul 18, 2018 20.33 20.59 20.28 20.48 82,387,992 +0.05(+0.23%)
Jul 17, 2018 19.84 20.51 19.82 20.44 112,938,784 +0.50(+2.49%)
Jul 16, 2018 19.78 20.25 19.67 19.94 104,169,200 +0.08(+0.39%)
Jul 13, 2018 19.81 19.86 164,910,688 -0.74(-3.58%)
Jul 12, 2018 20.32 20.63 19.37 20.60 443,371,200 -3.28(-13.74%)
Jul 11, 2018 24.03 24.29 23.80 23.88 36,110,712 -0.70(-2.84%)
Jul 10, 2018 24.37 24.71 24.24 24.58 16,714,801 +0.31(+1.27%)
Jul 09, 2018 24.43 24.45 24.09 24.28 18,295,430 -0.02(-0.10%)
Jul 06, 2018 24.03 24.39 23.98 24.30 23,556,372 +0.22(+0.93%)
Jul 05, 2018 23.72 24.10 23.61 24.08 25,774,348 +0.60(+2.55%)
Jul 03, 2018 23.48 23.48 23.48 0 -0.27(-1.14%)
Jul 02, 2018 23.56 23.76 23.29 23.75 34,010,304 -0.06(-0.24%)
Jun 29, 2018 24.23 24.23 23.80 23.81 43,616,348 -0.22(-0.92%)
Jun 28, 2018 24.16 24.27 23.77 24.03 33,880,180 -0.22(-0.89%)
Jun 27, 2018 24.73 25.03 24.22 24.25 25,190,682 -0.43(-1.76%)
Jun 26, 2018 24.82 24.98 24.58 24.68 24,694,422 -0.09(-0.35%)
Jun 25, 2018 25.16 25.16 24.61 24.77 30,275,972 -0.72(-2.81%)
Jun 22, 2018 25.63 25.66 25.41 25.48 53,419,160 +0.01(+0.02%)
Jun 21, 2018 25.66 25.76 25.36 25.48 18,535,720 -0.15(-0.60%)
Jun 20, 2018 25.66 25.90 25.58 25.63 25,430,626 +0.03(+0.10%)
Jun 19, 2018 25.12 25.62 24.94 25.60 36,915,532 -0.31(-1.21%)
Jun 18, 2018 26.36 26.36 25.89 25.92 30,781,066 -0.56(-2.12%)
Jun 15, 2018 26.46 26.63 26.30 26.48 62,222,848 +0.17(+0.66%)
Jun 14, 2018 25.97 26.36 25.88 26.30 37,803,604 +0.48(+1.85%)
Jun 13, 2018 25.65 26.07 25.55 25.83 35,584,832 +0.21(+0.82%)
Jun 12, 2018 25.51 25.65 25.32 25.62 28,161,128 +0.06(+0.23%)
Jun 11, 2018 25.27 25.65 25.12 25.56 32,514,658 +0.28(+1.11%)
Jun 08, 2018 25.16 25.47 24.86 25.28 75,209,776 -0.66(-2.54%)
Jun 07, 2018 25.77 26.11 25.76 25.93 46,940,268 +0.11(+0.44%)
Jun 06, 2018 25.85 25.82 38,229,408 +0.42(+1.64%)
Jun 05, 2018 25.42 25.61 25.28 25.40 43,240,176 +0.09(+0.34%)
Jun 04, 2018 25.28 25.41 25.11 25.32 26,410,848 +0.20(+0.79%)
Jun 01, 2018 24.92 25.25 24.75 25.12 26,902,488 +0.42(+1.69%)
May 31, 2018 24.42 25.01 24.40 24.70 35,411,816 +0.26(+1.07%)
May 30, 2018 24.61 24.70 24.43 24.44 27,390,790 -0.03(-0.12%)
May 29, 2018 24.36 24.60 24.35 24.47 28,859,922 -0.03(-0.14%)
May 25, 2018 24.50 24.50 24.50 0 +0.64(+2.67%)
May 24, 2018 23.60 23.94 23.52 23.86 23,266,182 +0.29(+1.23%)
May 23, 2018 23.15 23.58 23.13 23.57 23,935,830 +0.20(+0.87%)
May 22, 2018 23.54 23.65 23.28 23.37 18,705,006 -0.05(-0.23%)
May 21, 2018 23.46 23.57 23.19 23.42 26,247,862 +0.30(+1.30%)
May 18, 2018 23.50 23.58 23.11 23.12 25,781,666 -0.34(-1.45%)
May 17, 2018 23.33 23.68 23.32 23.46 23,294,474 -0.10(-0.44%)
May 16, 2018 23.73 23.73 23.42 23.57 29,931,960 -0.10(-0.44%)
May 15, 2018 23.74 23.95 23.37 23.67 25,497,804 -0.31(-1.30%)
May 14, 2018 24.13 24.34 23.89 23.98 28,146,880 +0.14(+0.57%)
May 11, 2018 23.82 23.96 23.67 23.85 24,546,826 -0.01(-0.05%)
May 10, 2018 23.49 23.88 23.38 23.86 26,276,398 +0.54(+2.29%)
May 09, 2018 23.10 23.43 22.93 23.33 35,747,960 -0.08(-0.33%)
May 08, 2018 23.10 23.41 23.01 23.40 40,104,656 +0.28(+1.22%)
May 07, 2018 22.66 23.21 22.63 23.12 37,722,744 +0.53(+2.36%)
May 04, 2018 21.91 22.74 21.75 22.59 52,358,152 +0.52(+2.34%)
May 03, 2018 22.19 22.33 21.82 22.07 59,201,552 -0.34(-1.53%)
May 02, 2018 22.86 22.87 22.22 22.41 54,038,564 -0.16(-0.71%)
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.