Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.36 18.38 18.22 18.30 320,474 -0.21(-1.13%)
Nov 29, 2018 18.52 18.60 18.44 18.51 357,130 -0.13(-0.70%)
Nov 28, 2018 18.52 18.66 18.39 18.64 446,092 +0.30(+1.62%)
Nov 27, 2018 18.32 18.37 18.26 18.34 505,830 -0.15(-0.80%)
Nov 26, 2018 18.43 18.50 18.38 18.49 467,019 +0.06(+0.33%)
Nov 23, 2018 18.29 18.55 18.27 18.43 944,453 +0.31(+1.68%)
Nov 21, 2018 18.12 18.12 18.12 0 -0.02(-0.10%)
Nov 20, 2018 17.97 18.27 17.91 18.14 1,559,967 -0.14(-0.76%)
Nov 19, 2018 18.41 18.48 18.17 18.28 795,558 -0.09(-0.48%)
Nov 16, 2018 18.18 18.38 18.14 18.37 3,031,952 +0.10(+0.53%)
Nov 15, 2018 18.21 18.30 18.11 18.27 1,008,482 +0.12(+0.67%)
Nov 14, 2018 18.07 18.21 18.02 18.15 3,195,826 +0.36(+2.01%)
Nov 13, 2018 17.87 17.95 17.72 17.79 1,078,511 +0.16(+0.89%)
Nov 12, 2018 17.57 17.74 17.51 17.63 1,408,184 -0.12(-0.69%)
Nov 09, 2018 17.61 17.78 17.60 17.76 1,116,902 +0.25(+1.45%)
Nov 08, 2018 17.63 17.64 17.44 17.50 296,659 -0.17(-0.94%)
Nov 07, 2018 17.53 17.70 17.50 17.67 183,992 +0.26(+1.50%)
Nov 06, 2018 17.33 17.43 17.32 17.41 227,513 -0.03(-0.20%)
Nov 05, 2018 17.38 17.50 17.37 17.44 272,962 +0.14(+0.81%)
Nov 02, 2018 17.44 17.53 17.25 17.30 415,412 -0.06(-0.35%)
Nov 01, 2018 17.35 17.42 17.28 17.36 601,716 +0.22(+1.27%)
Oct 31, 2018 17.27 17.48 17.15 17.15 630,235 +0.27(+1.60%)
Oct 30, 2018 16.88 16.99 16.77 16.88 329,328 -0.12(-0.72%)
Oct 29, 2018 17.36 17.36 16.86 17.00 381,237 -0.10(-0.61%)
Oct 26, 2018 17.31 17.31 16.90 17.10 363,701 -0.18(-1.06%)
Oct 25, 2018 17.42 17.43 17.27 17.29 494,692 +0.24(+1.43%)
Oct 24, 2018 17.29 17.31 17.03 17.04 239,122 -0.17(-0.96%)
Oct 23, 2018 17.19 17.28 17.08 17.21 258,412 +0.01(+0.05%)
Oct 22, 2018 17.17 17.25 17.08 17.20 334,734 -0.10(-0.60%)
Oct 19, 2018 17.28 17.36 17.24 17.30 263,373 +0.10(+0.61%)
Oct 18, 2018 17.49 17.49 17.16 17.20 385,962 -0.16(-0.90%)
Oct 17, 2018 17.38 17.41 17.29 17.36 446,962 -0.27(-1.53%)
Oct 16, 2018 17.66 17.70 17.57 17.63 454,847 +0.35(+2.02%)
Oct 15, 2018 17.20 17.39 17.19 17.28 895,004 +0.10(+0.61%)
Oct 12, 2018 17.27 17.28 17.06 17.17 1,938,211 +0.10(+0.56%)
Oct 11, 2018 17.35 17.38 16.99 17.08 2,111,732 +0.11(+0.67%)
Oct 10, 2018 17.25 17.26 16.96 16.96 1,067,420 -0.34(-1.97%)
Oct 09, 2018 17.20 17.44 17.20 17.30 598,590 -0.03(-0.15%)
Oct 08, 2018 17.39 17.46 17.29 17.33 352,107 -0.18(-1.05%)
Oct 05, 2018 17.52 17.62 17.48 17.51 317,607 -0.06(-0.35%)
Oct 04, 2018 17.71 17.73 17.48 17.57 520,178 -0.69(-3.77%)
Oct 03, 2018 18.31 18.44 18.23 18.26 488,745 +0.24(+1.31%)
Oct 02, 2018 18.13 18.17 18.01 18.03 409,747 -0.30(-1.62%)
Oct 01, 2018 18.50 18.52 18.24 18.32 471,715 +0.07(+0.38%)
Sep 28, 2018 18.25 18.37 18.18 18.25 484,896 +0.17(+0.92%)
Sep 27, 2018 18.25 18.38 18.09 18.09 410,069 +0.10(+0.58%)
Sep 26, 2018 17.96 18.14 17.95 17.98 417,034 +0.09(+0.49%)
Sep 25, 2018 18.01 18.04 17.87 17.90 454,623 +0.15(+0.84%)
Sep 24, 2018 17.94 17.97 17.74 17.75 637,817 +0.08(+0.44%)
Sep 21, 2018 17.77 17.81 17.66 17.67 384,913 -0.24(-1.32%)
Sep 20, 2018 17.80 17.91 17.67 17.91 519,535 +0.61(+3.53%)
Sep 19, 2018 17.39 17.42 17.22 17.29 412,960 -0.35(-1.98%)
Sep 18, 2018 17.75 17.78 17.64 17.64 264,288 -0.35(-1.94%)
Sep 17, 2018 18.04 18.07 17.94 17.99 361,666 -0.09(-0.48%)
Sep 14, 2018 18.25 18.30 18.05 18.08 290,892 -0.20(-1.10%)
Sep 13, 2018 18.38 18.47 18.25 18.28 274,627 -0.23(-1.23%)
Sep 12, 2018 18.62 18.66 18.46 18.51 284,513 -0.18(-0.98%)
Sep 11, 2018 18.74 18.79 18.66 18.69 447,741 -0.24(-1.24%)
Sep 10, 2018 18.93 18.96 18.82 18.93 222,634 +0.40(+2.17%)
Sep 07, 2018 18.78 18.81 18.51 18.52 463,340 -0.52(-2.75%)
Sep 06, 2018 19.24 19.29 19.02 19.05 199,724 -0.09(-0.46%)
Sep 05, 2018 19.23 19.27 19.09 19.13 135,310 -0.24(-1.22%)
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.