Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.05 17.43 16.79 16.96 848,300 -0.16(-0.93%)
Nov 29, 2018 16.10 17.60 16.10 17.12 1,303,583 +0.84(+5.16%)
Nov 28, 2018 15.50 16.33 15.38 16.28 691,099 +0.82(+5.30%)
Nov 27, 2018 15.38 15.50 15.05 15.46 499,890 +0.10(+0.65%)
Nov 26, 2018 14.70 15.50 14.65 15.36 783,683 +0.63(+4.28%)
Nov 23, 2018 14.37 14.98 14.28 14.73 314,000 +0.35(+2.43%)
Nov 21, 2018 14.38 14.38 14.38 0 -0.03(-0.21%)
Nov 20, 2018 14.50 14.85 14.21 14.41 856,818 -0.26(-1.77%)
Nov 19, 2018 15.23 15.36 14.61 14.67 1,296,420 -0.55(-3.61%)
Nov 16, 2018 14.90 15.27 14.86 15.22 911,100 +0.17(+1.13%)
Nov 15, 2018 15.13 15.30 14.75 15.05 925,322 -0.11(-0.73%)
Nov 14, 2018 15.78 15.91 15.13 15.16 1,132,497 -0.44(-2.82%)
Nov 13, 2018 15.37 16.24 15.34 15.60 1,347,600 +0.26(+1.69%)
Nov 12, 2018 14.70 15.80 14.70 15.34 1,327,257 +0.28(+1.86%)
Nov 09, 2018 13.61 15.31 13.50 15.06 3,650,500 +0.21(+1.41%)
Nov 08, 2018 15.37 15.37 14.75 14.85 1,578,756 -0.58(-3.76%)
Nov 07, 2018 15.50 15.90 14.86 15.43 2,749,045 -1.04(-6.31%)
Nov 06, 2018 15.92 16.67 15.92 16.47 712,999 +0.40(+2.49%)
Nov 05, 2018 16.04 16.20 15.37 16.07 1,320,638 +0.05(+0.31%)
Nov 02, 2018 16.15 16.22 15.09 16.02 1,556,900 -0.21(-1.29%)
Nov 01, 2018 15.53 16.24 15.53 16.23 724,486 +0.78(+5.05%)
Oct 31, 2018 15.76 15.76 15.15 15.45 689,945 -0.01(-0.06%)
Oct 30, 2018 14.77 15.84 14.66 15.46 888,638 +0.67(+4.53%)
Oct 29, 2018 15.78 15.78 14.46 14.79 1,989,731 -0.93(-5.92%)
Oct 26, 2018 16.44 16.65 15.56 15.72 1,414,300 -1.11(-6.60%)
Oct 25, 2018 16.20 16.88 16.01 16.83 562,328 +0.70(+4.34%)
Oct 24, 2018 16.55 17.08 16.11 16.13 952,780 -0.31(-1.89%)
Oct 23, 2018 15.67 16.85 15.43 16.44 1,568,211 +0.47(+2.94%)
Oct 22, 2018 15.30 16.00 15.30 15.97 596,977 +0.55(+3.57%)
Oct 19, 2018 16.22 16.73 15.37 15.42 1,220,300 -1.06(-6.43%)
Oct 18, 2018 16.90 17.13 16.10 16.48 841,837 -0.69(-4.02%)
Oct 17, 2018 17.09 17.36 16.67 17.17 444,616 +0.09(+0.53%)
Oct 16, 2018 16.23 17.17 16.15 17.08 789,804 +0.97(+6.02%)
Oct 15, 2018 15.66 16.35 15.43 16.11 808,340 +0.45(+2.87%)
Oct 12, 2018 16.14 16.36 15.47 15.66 793,800 -0.31(-1.94%)
Oct 11, 2018 15.40 16.34 15.39 15.97 791,799 +0.53(+3.43%)
Oct 10, 2018 16.25 16.27 15.23 15.44 1,394,406 -0.77(-4.75%)
Oct 09, 2018 16.40 16.98 16.20 16.21 534,730 -0.25(-1.52%)
Oct 08, 2018 16.60 16.78 16.38 16.46 663,566 -0.16(-0.96%)
Oct 05, 2018 17.08 17.13 16.39 16.62 933,500 -0.46(-2.69%)
Oct 04, 2018 17.39 17.44 16.98 17.08 840,595 -0.28(-1.61%)
Oct 03, 2018 17.62 17.93 17.25 17.36 944,376 -0.17(-0.97%)
Oct 02, 2018 18.10 18.40 17.47 17.53 652,297 -0.58(-3.20%)
Oct 01, 2018 18.56 19.05 18.01 18.11 815,221 -0.59(-3.16%)
Sep 28, 2018 18.16 18.70 17.90 18.70 704,300 +0.62(+3.43%)
Sep 27, 2018 18.43 18.75 18.00 18.08 700,144 -0.35(-1.90%)
Sep 26, 2018 18.48 18.67 18.35 18.43 568,175 +0.00(+0.00%)
Sep 25, 2018 18.30 18.65 18.13 18.43 1,474,997 +0.18(+0.99%)
Sep 24, 2018 18.01 18.27 17.56 18.25 1,110,993 +0.34(+1.90%)
Sep 21, 2018 18.57 18.68 17.86 17.91 1,815,300 -0.72(-3.86%)
Sep 20, 2018 19.14 19.32 18.55 18.63 857,118 -0.43(-2.26%)
Sep 19, 2018 19.40 19.56 19.03 19.06 665,490 -0.32(-1.65%)
Sep 18, 2018 19.10 19.50 18.85 19.38 695,058 +0.17(+0.88%)
Sep 17, 2018 19.36 19.69 18.32 19.21 957,362 -0.09(-0.47%)
Sep 14, 2018 18.77 19.80 18.51 19.30 1,527,300 +0.53(+2.82%)
Sep 13, 2018 19.95 19.99 18.68 18.77 926,613 -1.01(-5.11%)
Sep 12, 2018 19.97 19.99 19.65 19.78 609,958 -0.15(-0.75%)
Sep 11, 2018 19.81 19.98 19.61 19.93 664,456 +0.12(+0.61%)
Sep 10, 2018 19.70 20.06 19.67 19.81 781,803 +0.08(+0.41%)
Sep 07, 2018 19.70 19.88 19.57 19.73 974,800 +0.01(+0.05%)
Sep 06, 2018 19.83 19.91 19.55 19.72 736,216 -0.21(-1.05%)
Sep 05, 2018 19.72 19.94 19.60 19.93 727,033 +0.12(+0.61%)
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.