Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.89 19.00 17.82 18.49 18,068,414 +1.64(+9.73%)
Oct 30, 2018 16.30 16.88 16.10 16.85 9,233,804 +0.44(+2.68%)
Oct 29, 2018 17.31 17.43 16.18 16.41 5,790,165 -0.56(-3.30%)
Oct 26, 2018 17.03 17.42 16.64 16.97 3,923,400 -0.40(-2.30%)
Oct 25, 2018 17.04 17.64 17.04 17.37 5,758,216 +0.58(+3.45%)
Oct 24, 2018 17.69 18.02 16.75 16.79 5,434,889 -0.96(-5.41%)
Oct 23, 2018 17.18 17.83 17.08 17.75 5,193,853 +0.13(+0.74%)
Oct 22, 2018 17.18 17.78 17.15 17.62 6,330,301 +0.65(+3.83%)
Oct 19, 2018 17.75 17.84 16.93 16.97 4,890,300 -0.72(-4.07%)
Oct 18, 2018 17.90 17.99 17.54 17.69 4,631,072 -0.15(-0.84%)
Oct 17, 2018 17.91 18.06 17.53 17.84 6,001,258 +0.03(+0.17%)
Oct 16, 2018 17.02 17.88 16.97 17.81 7,794,747 +0.88(+5.20%)
Oct 15, 2018 16.62 17.14 16.51 16.93 4,969,083 +0.25(+1.50%)
Oct 12, 2018 16.55 16.77 16.42 16.68 4,705,900 +0.50(+3.09%)
Oct 11, 2018 16.15 16.62 16.05 16.18 5,325,059 -0.07(-0.43%)
Oct 10, 2018 16.89 17.01 16.22 16.25 5,443,064 -0.44(-2.64%)
Oct 09, 2018 16.44 16.75 16.35 16.69 3,943,888 +0.26(+1.58%)
Oct 08, 2018 17.08 17.22 16.15 16.43 6,834,054 -0.94(-5.41%)
Oct 05, 2018 17.32 17.48 17.02 17.37 6,338,900 +0.02(+0.12%)
Oct 04, 2018 17.66 17.84 17.17 17.35 11,683,315 +0.39(+2.30%)
Oct 03, 2018 16.85 17.23 16.74 16.96 4,055,936 +0.22(+1.31%)
Oct 02, 2018 16.96 17.03 16.49 16.74 3,848,963 -0.13(-0.77%)
Oct 01, 2018 17.30 17.37 16.85 16.87 4,709,862 -0.13(-0.76%)
Sep 28, 2018 16.72 17.15 16.66 17.00 4,388,400 +0.18(+1.07%)
Sep 27, 2018 17.01 17.06 16.64 16.82 3,003,570 -0.07(-0.41%)
Sep 26, 2018 17.20 17.20 16.73 16.89 4,608,492 -0.32(-1.86%)
Sep 25, 2018 16.78 17.25 16.48 17.21 6,460,772 +0.69(+4.18%)
Sep 24, 2018 16.55 16.88 16.39 16.52 4,504,091 -0.30(-1.78%)
Sep 21, 2018 16.74 16.96 16.53 16.82 7,397,000 +0.23(+1.39%)
Sep 20, 2018 16.65 16.66 16.31 16.59 4,018,007 +0.03(+0.18%)
Sep 19, 2018 16.31 16.69 16.23 16.56 7,381,322 +0.20(+1.22%)
Sep 18, 2018 16.02 16.58 15.98 16.36 3,293,277 +0.34(+2.12%)
Sep 17, 2018 16.62 16.66 15.99 16.02 3,476,064 -0.66(-3.96%)
Sep 14, 2018 16.22 16.72 16.21 16.68 4,722,700 +0.46(+2.84%)
Sep 13, 2018 16.01 16.37 15.99 16.22 4,537,363 +0.36(+2.27%)
Sep 12, 2018 15.57 15.93 15.50 15.86 2,878,735 +0.29(+1.86%)
Sep 11, 2018 15.34 15.80 15.26 15.57 2,443,500 +0.13(+0.84%)
Sep 10, 2018 15.48 15.64 15.34 15.44 2,988,373 +0.02(+0.13%)
Sep 07, 2018 15.45 15.84 15.27 15.42 3,160,800 +0.20(+1.31%)
Sep 06, 2018 15.11 15.45 15.01 15.22 4,319,928 -0.24(-1.55%)
Sep 05, 2018 16.34 16.34 15.44 15.46 4,605,017 -0.97(-5.90%)
Sep 04, 2018 16.50 16.54 16.18 16.43 3,040,550 -0.17(-1.02%)
Aug 31, 2018 16.60 16.60 16.60 0 +0.23(+1.41%)
Aug 30, 2018 16.35 16.48 16.23 16.37 3,425,859 -0.07(-0.43%)
Aug 29, 2018 16.18 16.50 16.07 16.44 3,277,757 +0.26(+1.61%)
Aug 28, 2018 16.08 16.23 16.00 16.18 3,028,654 +0.06(+0.37%)
Aug 27, 2018 16.57 16.57 15.88 16.12 5,679,365 -0.25(-1.53%)
Aug 24, 2018 16.04 16.39 15.80 16.37 9,387,500 +0.61(+3.87%)
Aug 23, 2018 14.90 16.38 14.82 15.76 18,210,304 +0.86(+5.77%)
Aug 22, 2018 14.53 15.03 14.53 14.90 3,782,777 +0.33(+2.26%)
Aug 21, 2018 14.42 14.73 14.42 14.57 2,801,091 +0.15(+1.04%)
Aug 20, 2018 14.40 14.48 14.25 14.42 3,382,971 -0.01(-0.07%)
Aug 17, 2018 14.45 14.45 14.20 14.43 2,173,700 -0.03(-0.21%)
Aug 16, 2018 14.48 14.59 14.27 14.46 3,423,489 +0.08(+0.56%)
Aug 15, 2018 14.61 14.65 14.30 14.38 2,589,381 -0.27(-1.84%)
Aug 14, 2018 14.90 14.94 14.57 14.65 3,073,797 -0.21(-1.41%)
Aug 13, 2018 15.10 15.16 14.80 14.86 2,606,155 -0.22(-1.46%)
Aug 10, 2018 15.20 15.28 15.00 15.08 1,903,000 -0.15(-0.98%)
Aug 09, 2018 15.36 15.49 15.16 15.23 1,962,531 -0.16(-1.04%)
Aug 08, 2018 15.26 15.46 15.10 15.39 2,273,772 +0.14(+0.92%)
Aug 07, 2018 15.30 15.43 15.21 15.25 2,427,193 +0.03(+0.20%)
Aug 06, 2018 14.99 15.24 14.95 15.22 2,745,333 +0.26(+1.74%)
Aug 03, 2018 15.40 15.44 14.84 14.96 4,526,500 -0.43(-2.79%)
Aug 02, 2018 15.40 15.49 14.51 15.39 7,423,136 -0.30(-1.91%)
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.