Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.12 15.53 15.07 15.20 16,662,787 +0.28(+1.91%)
Oct 30, 2018 14.72 14.96 14.58 14.92 18,939,684 +0.28(+1.89%)
Oct 29, 2018 14.55 14.82 14.43 14.64 19,123,814 +0.36(+2.52%)
Oct 26, 2018 14.17 14.47 14.06 14.28 18,376,852 -0.07(-0.47%)
Oct 25, 2018 13.97 14.48 13.90 14.35 18,444,552 +0.52(+3.75%)
Oct 24, 2018 14.47 14.48 13.80 13.83 17,122,724 -0.69(-4.73%)
Oct 23, 2018 14.14 14.65 14.08 14.52 25,136,552 +0.08(+0.52%)
Oct 22, 2018 14.98 15.00 14.40 14.44 25,956,166 -0.49(-3.31%)
Oct 19, 2018 15.10 15.31 14.92 14.94 24,144,664 -0.22(-1.44%)
Oct 18, 2018 14.74 15.37 14.74 15.15 34,168,344 -0.54(-3.41%)
Oct 17, 2018 15.58 15.78 15.35 15.69 19,168,478 +0.13(+0.86%)
Oct 16, 2018 15.55 15.56 15.26 15.56 18,325,250 +0.09(+0.60%)
Oct 15, 2018 15.59 15.71 15.43 15.46 19,768,272 -0.15(-0.97%)
Oct 12, 2018 16.41 16.41 15.34 15.61 23,801,988 -0.49(-3.07%)
Oct 11, 2018 16.62 16.68 16.10 16.11 14,979,084 -0.57(-3.41%)
Oct 10, 2018 17.16 17.28 16.66 16.68 14,666,291 -0.44(-2.54%)
Oct 09, 2018 17.13 17.24 17.00 17.11 10,947,413 -0.07(-0.39%)
Oct 08, 2018 16.93 17.25 16.93 17.18 12,662,609 +0.19(+1.13%)
Oct 05, 2018 17.21 17.26 16.90 16.99 11,798,872 -0.13(-0.73%)
Oct 04, 2018 16.97 17.36 16.95 17.11 15,366,096 +0.25(+1.49%)
Oct 03, 2018 16.67 16.95 16.59 16.86 10,252,309 +0.32(+1.92%)
Oct 02, 2018 16.67 16.74 16.50 16.54 11,790,246 -0.10(-0.60%)
Oct 01, 2018 16.76 16.86 16.59 16.64 8,972,139 -0.01(-0.05%)
Sep 28, 2018 16.65 16.79 16.59 16.65 11,087,600 -0.11(-0.65%)
Sep 27, 2018 16.95 16.95 16.71 16.76 8,366,140 -0.18(-1.09%)
Sep 26, 2018 17.25 17.30 16.90 16.95 11,560,646 -0.26(-1.51%)
Sep 25, 2018 17.35 17.39 17.19 17.21 8,069,229 -0.04(-0.24%)
Sep 24, 2018 17.41 17.55 17.21 17.25 18,007,532 -0.15(-0.87%)
Sep 21, 2018 17.43 17.47 17.31 17.40 19,636,120 +0.03(+0.14%)
Sep 20, 2018 16.96 17.47 16.96 17.37 27,916,144 +0.49(+2.88%)
Sep 19, 2018 16.53 16.95 16.53 16.89 21,633,200 +0.36(+2.18%)
Sep 18, 2018 16.64 16.67 16.46 16.53 13,026,900 -0.10(-0.60%)
Sep 17, 2018 16.72 16.79 16.57 16.63 12,216,654 -0.07(-0.40%)
Sep 14, 2018 16.75 16.78 16.59 16.69 26,788,736 +0.01(+0.05%)
Sep 13, 2018 17.36 17.38 16.60 16.69 22,342,308 -0.66(-3.81%)
Sep 12, 2018 17.69 17.77 17.33 17.35 10,426,963 -0.37(-2.08%)
Sep 11, 2018 17.50 17.89 17.47 17.72 11,501,803 +0.21(+1.20%)
Sep 10, 2018 17.73 17.80 17.51 17.51 9,853,053 -0.17(-0.95%)
Sep 07, 2018 17.81 17.83 17.64 17.67 13,775,622 -0.06(-0.33%)
Sep 06, 2018 17.87 17.89 17.71 17.73 5,958,687 -0.13(-0.70%)
Sep 05, 2018 17.80 18.00 17.78 17.86 7,710,796 +0.10(+0.57%)
Sep 04, 2018 17.64 17.79 17.58 17.76 9,142,938 +0.12(+0.66%)
Aug 31, 2018 17.64 17.64 17.64 0 +0.08(+0.43%)
Aug 30, 2018 17.70 17.73 17.53 17.57 6,568,562 -0.15(-0.85%)
Aug 29, 2018 17.79 17.79 17.58 17.72 6,268,793 -0.06(-0.33%)
Aug 28, 2018 17.83 17.84 17.66 17.77 7,113,358 -0.03(-0.19%)
Aug 27, 2018 17.78 17.95 17.74 17.81 8,270,353 +0.11(+0.61%)
Aug 24, 2018 17.78 17.82 17.67 17.70 9,159,433 -0.02(-0.14%)
Aug 23, 2018 17.87 17.91 17.67 17.72 9,090,650 -0.16(-0.88%)
Aug 22, 2018 17.92 17.99 17.85 17.88 9,395,035 -0.09(-0.51%)
Aug 21, 2018 18.03 18.20 17.95 17.97 14,106,419 -0.08(-0.46%)
Aug 20, 2018 17.91 18.07 17.87 18.06 6,338,228 +0.12(+0.69%)
Aug 17, 2018 17.93 17.99 17.78 17.93 8,932,717 -0.02(-0.09%)
Aug 16, 2018 17.66 18.04 17.65 17.95 11,527,188 +0.40(+2.27%)
Aug 15, 2018 17.71 17.81 17.52 17.55 11,899,542 -0.27(-1.49%)
Aug 14, 2018 17.72 17.87 17.68 17.82 14,661,241 +0.22(+1.28%)
Aug 13, 2018 17.73 17.87 17.58 17.59 8,990,258 -0.17(-0.94%)
Aug 10, 2018 17.67 17.88 17.62 17.76 9,561,334 -0.16(-0.88%)
Aug 09, 2018 17.93 18.06 17.87 17.91 6,158,454 -0.03(-0.19%)
Aug 08, 2018 17.83 18.04 17.80 17.95 7,902,625 +0.12(+0.70%)
Aug 07, 2018 17.73 17.94 17.73 17.82 10,362,750 +0.13(+0.75%)
Aug 06, 2018 17.79 17.79 17.57 17.69 11,476,255 -0.05(-0.28%)
Aug 03, 2018 17.70 17.78 17.61 17.74 10,987,491 +0.02(+0.14%)
Aug 02, 2018 17.44 17.77 17.35 17.72 8,365,734 +0.20(+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.