Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.06 18.55 18.00 18.16 13,950,628 +0.34(+1.91%)
Oct 30, 2018 17.58 17.87 17.41 17.82 15,856,921 +0.33(+1.89%)
Oct 29, 2018 17.38 17.70 17.24 17.49 16,011,081 +0.43(+2.52%)
Oct 26, 2018 16.92 17.28 16.79 17.06 15,385,700 -0.08(-0.47%)
Oct 25, 2018 16.69 17.30 16.61 17.14 15,442,380 +0.62(+3.75%)
Oct 24, 2018 17.28 17.30 16.48 16.52 14,335,702 -0.82(-4.73%)
Oct 23, 2018 16.89 17.50 16.82 17.34 21,045,141 +0.09(+0.52%)
Oct 22, 2018 17.89 17.92 17.20 17.25 21,731,348 -0.59(-3.31%)
Oct 19, 2018 18.03 18.29 17.82 17.84 20,214,700 -0.26(-1.44%)
Oct 18, 2018 17.60 18.36 17.60 18.10 28,606,850 -0.64(-3.42%)
Oct 17, 2018 18.61 18.85 18.34 18.74 16,048,475 +0.16(+0.86%)
Oct 16, 2018 18.57 18.59 18.23 18.58 15,342,497 +0.11(+0.60%)
Oct 15, 2018 18.62 18.77 18.43 18.47 16,550,641 -0.18(-0.97%)
Oct 12, 2018 19.60 19.60 18.33 18.65 19,927,800 -0.59(-3.07%)
Oct 11, 2018 19.85 19.92 19.23 19.24 12,540,977 -0.68(-3.41%)
Oct 10, 2018 20.50 20.64 19.90 19.92 12,279,097 -0.52(-2.54%)
Oct 09, 2018 20.46 20.59 20.31 20.44 9,165,531 -0.08(-0.39%)
Oct 08, 2018 20.22 20.61 20.22 20.52 10,601,549 +0.23(+1.13%)
Oct 05, 2018 20.55 20.61 20.19 20.29 9,878,400 -0.15(-0.73%)
Oct 04, 2018 20.27 20.74 20.25 20.44 12,864,996 +0.30(+1.49%)
Oct 03, 2018 19.91 20.24 19.81 20.14 8,583,567 +0.38(+1.92%)
Oct 02, 2018 19.91 19.99 19.71 19.76 9,871,178 -0.12(-0.60%)
Oct 01, 2018 20.02 20.14 19.81 19.88 7,511,767 -0.01(-0.05%)
Sep 28, 2018 19.89 20.05 19.82 19.89 9,282,900 -0.13(-0.65%)
Sep 27, 2018 20.24 20.25 19.96 20.02 7,004,405 -0.22(-1.09%)
Sep 26, 2018 20.60 20.66 20.19 20.24 9,678,950 -0.31(-1.51%)
Sep 25, 2018 20.72 20.77 20.53 20.55 6,755,822 -0.05(-0.24%)
Sep 24, 2018 20.80 20.96 20.56 20.60 15,076,492 -0.18(-0.87%)
Sep 21, 2018 20.82 20.87 20.67 20.78 16,440,000 +0.03(+0.14%)
Sep 20, 2018 20.26 20.87 20.26 20.75 23,372,306 +0.58(+2.88%)
Sep 19, 2018 19.74 20.25 19.74 20.17 18,112,020 +0.43(+2.18%)
Sep 18, 2018 19.88 19.91 19.66 19.74 10,906,545 -0.12(-0.60%)
Sep 17, 2018 19.97 20.05 19.80 19.86 10,228,181 -0.08(-0.40%)
Sep 14, 2018 20.01 20.05 19.82 19.94 22,428,402 +0.01(+0.05%)
Sep 13, 2018 20.73 20.76 19.83 19.93 18,705,709 -0.79(-3.81%)
Sep 12, 2018 21.13 21.23 20.70 20.72 8,729,793 -0.44(-2.08%)
Sep 11, 2018 20.90 21.37 20.87 21.16 9,629,684 +0.25(+1.20%)
Sep 10, 2018 21.18 21.26 20.91 20.91 8,249,297 -0.20(-0.95%)
Sep 07, 2018 21.27 21.30 21.07 21.11 11,533,400 -0.07(-0.33%)
Sep 06, 2018 21.34 21.37 21.16 21.18 4,988,807 -0.15(-0.70%)
Sep 05, 2018 21.26 21.50 21.23 21.33 6,455,730 +0.12(+0.57%)
Sep 04, 2018 21.07 21.25 21.00 21.21 7,654,766 +0.14(+0.66%)
Aug 31, 2018 21.07 21.07 21.07 0 +0.09(+0.43%)
Aug 30, 2018 21.14 21.18 20.94 20.98 5,499,414 -0.18(-0.85%)
Aug 29, 2018 21.25 21.25 21.00 21.16 5,248,438 -0.07(-0.33%)
Aug 28, 2018 21.30 21.30 21.09 21.23 5,955,535 -0.04(-0.19%)
Aug 27, 2018 21.24 21.44 21.19 21.27 6,924,209 -0.04(-0.19%)
Aug 24, 2018 21.41 21.46 21.27 21.31 7,607,400 -0.03(-0.14%)
Aug 23, 2018 21.51 21.56 21.27 21.34 7,550,272 -0.19(-0.88%)
Aug 22, 2018 21.58 21.67 21.49 21.53 7,803,080 -0.11(-0.51%)
Aug 21, 2018 21.71 21.91 21.61 21.64 11,716,137 -0.10(-0.46%)
Aug 20, 2018 21.57 21.76 21.51 21.74 5,264,238 +0.15(+0.69%)
Aug 17, 2018 21.59 21.66 21.41 21.59 7,419,100 -0.02(-0.09%)
Aug 16, 2018 21.26 21.72 21.25 21.61 9,573,947 +0.48(+2.27%)
Aug 15, 2018 21.32 21.44 21.09 21.13 9,883,207 -0.32(-1.49%)
Aug 14, 2018 21.34 21.52 21.29 21.45 12,176,946 +0.27(+1.27%)
Aug 13, 2018 21.35 21.51 21.17 21.18 7,466,891 -0.20(-0.94%)
Aug 10, 2018 21.28 21.52 21.22 21.38 7,941,200 -0.19(-0.88%)
Aug 09, 2018 21.59 21.75 21.51 21.57 5,114,926 -0.04(-0.19%)
Aug 08, 2018 21.47 21.72 21.43 21.61 6,563,554 +0.15(+0.70%)
Aug 07, 2018 21.35 21.59 21.35 21.46 8,606,819 +0.16(+0.75%)
Aug 06, 2018 21.42 21.42 21.16 21.30 9,531,645 -0.06(-0.28%)
Aug 03, 2018 21.31 21.41 21.20 21.36 9,125,700 +0.03(+0.14%)
Aug 02, 2018 21.00 21.39 20.89 21.33 6,948,191 +0.24(+1.14%)
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.