Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.21 17.42 17.02 17.39 1,985,283 +0.40(+2.35%)
Oct 30, 2018 16.45 17.01 16.29 16.99 1,805,225 +0.51(+3.09%)
Oct 29, 2018 16.97 17.09 16.29 16.48 2,126,331 -0.26(-1.55%)
Oct 26, 2018 16.78 16.98 16.42 16.74 1,634,500 -0.31(-1.82%)
Oct 25, 2018 16.77 17.28 16.75 17.05 2,281,971 +0.38(+2.28%)
Oct 24, 2018 17.25 17.42 16.66 16.67 1,577,168 -0.66(-3.81%)
Oct 23, 2018 17.27 17.50 17.05 17.33 1,346,491 -0.18(-1.03%)
Oct 22, 2018 17.30 17.61 17.23 17.51 1,380,205 +0.29(+1.68%)
Oct 19, 2018 17.49 17.61 17.11 17.22 1,964,700 -0.04(-0.23%)
Oct 18, 2018 17.43 17.49 17.19 17.26 1,254,334 -0.25(-1.43%)
Oct 17, 2018 17.44 17.62 17.29 17.51 1,046,068 +0.05(+0.29%)
Oct 16, 2018 17.09 17.50 16.98 17.46 2,600,474 +0.59(+3.50%)
Oct 15, 2018 16.84 16.92 16.64 16.87 2,052,588 +0.02(+0.12%)
Oct 12, 2018 16.89 17.02 16.56 16.85 2,094,700 +0.22(+1.32%)
Oct 11, 2018 16.86 17.28 16.54 16.63 3,343,140 -0.37(-2.18%)
Oct 10, 2018 17.03 17.07 16.69 17.00 4,069,550 -0.12(-0.70%)
Oct 09, 2018 17.19 17.47 17.06 17.12 2,306,115 -0.12(-0.70%)
Oct 08, 2018 17.33 17.49 17.03 17.24 1,840,371 -0.15(-0.86%)
Oct 05, 2018 17.51 17.64 17.18 17.39 1,961,000 -0.13(-0.74%)
Oct 04, 2018 17.65 17.65 17.38 17.52 3,124,616 -0.14(-0.79%)
Oct 03, 2018 17.35 17.70 17.27 17.66 4,001,158 +0.38(+2.20%)
Oct 02, 2018 17.24 17.39 17.17 17.28 2,087,017 -0.03(-0.17%)
Oct 01, 2018 17.35 17.41 17.23 17.31 2,695,828 -0.01(-0.06%)
Sep 28, 2018 16.87 17.37 16.87 17.32 1,977,800 +0.39(+2.30%)
Sep 27, 2018 16.95 17.04 16.82 16.93 2,321,751 +0.02(+0.12%)
Sep 26, 2018 17.21 17.28 16.86 16.91 3,625,314 -0.29(-1.69%)
Sep 25, 2018 16.93 17.42 16.91 17.20 2,962,384 +0.27(+1.59%)
Sep 24, 2018 16.75 16.97 16.60 16.93 2,911,222 +0.10(+0.59%)
Sep 21, 2018 17.10 17.33 16.82 16.83 3,921,500 -0.24(-1.41%)
Sep 20, 2018 16.81 17.07 16.55 17.07 1,669,895 +0.28(+1.67%)
Sep 19, 2018 17.03 17.12 16.73 16.79 2,071,863 -0.26(-1.52%)
Sep 18, 2018 16.69 17.08 16.50 17.05 2,140,796 +0.36(+2.16%)
Sep 17, 2018 16.68 16.76 16.44 16.69 1,794,324 -0.05(-0.30%)
Sep 14, 2018 16.59 16.80 16.53 16.74 1,267,300 +0.14(+0.84%)
Sep 13, 2018 16.61 16.89 16.47 16.60 2,255,821 +0.02(+0.12%)
Sep 12, 2018 16.50 16.64 16.33 16.58 1,726,654 +0.09(+0.55%)
Sep 11, 2018 16.36 16.59 16.36 16.49 1,366,148 +0.04(+0.24%)
Sep 10, 2018 16.58 16.63 16.37 16.45 2,158,072 -0.06(-0.36%)
Sep 07, 2018 16.20 16.75 16.10 16.51 2,917,800 +0.31(+1.91%)
Sep 06, 2018 16.00 16.22 15.84 16.20 2,723,686 +0.19(+1.19%)
Sep 05, 2018 16.46 16.46 15.99 16.01 1,405,848 -0.49(-2.97%)
Sep 04, 2018 16.30 16.50 16.16 16.50 1,360,316 +0.18(+1.10%)
Aug 31, 2018 16.32 16.32 16.32 0 -0.12(-0.73%)
Aug 30, 2018 16.41 16.53 16.31 16.44 1,652,741 -0.03(-0.18%)
Aug 29, 2018 16.50 16.61 16.39 16.47 1,791,074 -0.05(-0.30%)
Aug 28, 2018 16.68 16.68 16.52 16.52 1,373,704 -0.12(-0.72%)
Aug 27, 2018 16.67 16.72 16.57 16.64 1,801,778 +0.05(+0.30%)
Aug 24, 2018 16.50 16.69 16.47 16.59 2,211,800 +0.11(+0.67%)
Aug 23, 2018 16.55 16.62 16.47 16.48 2,233,561 -0.08(-0.48%)
Aug 22, 2018 16.56 16.71 16.55 16.56 1,741,036 -0.08(-0.48%)
Aug 21, 2018 16.70 16.76 16.61 16.64 1,515,489 +0.04(+0.24%)
Aug 20, 2018 16.69 16.70 16.52 16.60 1,201,044 -0.08(-0.48%)
Aug 17, 2018 16.58 16.71 16.42 16.68 1,079,700 +0.02(+0.12%)
Aug 16, 2018 16.65 16.86 15.00 16.66 1,178,891 +0.02(+0.12%)
Aug 15, 2018 16.73 16.82 16.25 16.64 2,179,372 -0.21(-1.25%)
Aug 14, 2018 17.00 17.00 16.76 16.85 2,148,761 -0.17(-1.00%)
Aug 13, 2018 16.86 17.05 16.79 17.02 2,705,228 +0.18(+1.07%)
Aug 10, 2018 16.75 16.87 16.45 16.84 2,458,700 +0.02(+0.12%)
Aug 09, 2018 16.17 17.13 16.09 16.82 6,825,449 +1.29(+8.31%)
Aug 08, 2018 15.50 15.64 15.39 15.53 1,453,209 +0.04(+0.26%)
Aug 07, 2018 15.31 15.49 15.20 15.49 1,587,466 +0.26(+1.71%)
Aug 06, 2018 15.16 15.36 15.00 15.23 1,379,422 +0.04(+0.26%)
Aug 03, 2018 15.21 15.24 15.05 15.19 1,346,100 -0.03(-0.20%)
Aug 02, 2018 14.71 15.36 14.71 15.22 1,780,034 +0.40(+2.70%)
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.