Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.46 20.90 20.05 20.80 323,139 +0.78(+3.90%)
Oct 30, 2018 19.29 20.05 19.29 20.02 243,198 +0.73(+3.78%)
Oct 29, 2018 19.36 20.01 18.98 19.29 570,525 -0.03(-0.16%)
Oct 26, 2018 19.42 19.61 18.73 19.32 230,100 -0.51(-2.57%)
Oct 25, 2018 19.09 19.96 18.98 19.83 404,271 +0.87(+4.59%)
Oct 24, 2018 19.94 20.08 18.95 18.96 364,453 -1.16(-5.77%)
Oct 23, 2018 20.38 20.38 19.74 20.12 328,032 -0.70(-3.36%)
Oct 22, 2018 20.95 21.09 20.64 20.82 373,882 -0.07(-0.34%)
Oct 19, 2018 21.58 22.05 20.89 20.89 345,000 -0.60(-2.79%)
Oct 18, 2018 21.83 21.83 21.18 21.49 403,352 -0.49(-2.23%)
Oct 17, 2018 21.95 22.25 21.71 21.98 298,817 +0.14(+0.64%)
Oct 16, 2018 21.30 21.89 21.16 21.84 317,836 +0.77(+3.65%)
Oct 15, 2018 21.02 21.30 20.83 21.07 244,459 +0.04(+0.19%)
Oct 12, 2018 21.27 21.58 20.65 21.03 240,400 +0.21(+1.01%)
Oct 11, 2018 21.34 21.54 20.79 20.82 349,659 -0.45(-2.12%)
Oct 10, 2018 21.96 21.96 21.22 21.27 507,564 -0.85(-3.84%)
Oct 09, 2018 22.41 22.42 21.92 22.12 438,547 -0.37(-1.65%)
Oct 08, 2018 22.60 23.27 22.23 22.49 559,282 -0.18(-0.79%)
Oct 05, 2018 23.25 23.73 22.49 22.67 333,500 -0.60(-2.58%)
Oct 04, 2018 23.70 23.70 22.89 23.27 574,638 -0.53(-2.23%)
Oct 03, 2018 24.19 24.19 23.68 23.80 757,854 -0.39(-1.61%)
Oct 02, 2018 25.30 25.63 23.67 24.19 1,183,315 -1.01(-4.01%)
Oct 01, 2018 25.26 25.51 24.74 25.20 2,525,008 +0.10(+0.40%)
Sep 28, 2018 23.72 25.20 23.39 25.10 981,600 +1.28(+5.37%)
Sep 27, 2018 22.95 24.42 22.83 23.82 475,365 +1.00(+4.38%)
Sep 26, 2018 22.70 22.98 22.70 22.82 258,094 +0.02(+0.09%)
Sep 25, 2018 22.99 23.41 22.54 22.80 388,912 -0.14(-0.61%)
Sep 24, 2018 22.02 22.98 21.79 22.94 335,841 +1.19(+5.47%)
Sep 21, 2018 21.38 21.83 21.13 21.75 504,800 +0.37(+1.73%)
Sep 20, 2018 20.95 21.41 20.86 21.38 193,133 +0.43(+2.05%)
Sep 19, 2018 21.34 21.53 20.72 20.95 195,805 -0.39(-1.83%)
Sep 18, 2018 21.76 22.03 21.33 21.34 149,109 -0.42(-1.93%)
Sep 17, 2018 22.45 22.54 21.73 21.76 194,832 -0.84(-3.72%)
Sep 14, 2018 22.82 23.03 22.36 22.60 217,700 -0.11(-0.48%)
Sep 13, 2018 22.47 23.14 22.35 22.71 232,398 +0.51(+2.30%)
Sep 12, 2018 23.16 23.16 22.05 22.20 276,488 -1.06(-4.56%)
Sep 11, 2018 23.39 23.39 22.83 23.26 156,491 -0.16(-0.68%)
Sep 10, 2018 24.08 24.17 23.36 23.42 157,374 -0.57(-2.38%)
Sep 07, 2018 24.62 24.79 23.91 23.99 251,200 -0.62(-2.52%)
Sep 06, 2018 25.84 25.84 24.56 24.61 298,632 -1.24(-4.80%)
Sep 05, 2018 25.82 25.90 25.46 25.85 121,351 +0.04(+0.15%)
Sep 04, 2018 26.26 26.63 25.58 25.81 134,310 -0.57(-2.16%)
Aug 31, 2018 26.38 26.38 26.38 0 +0.24(+0.92%)
Aug 30, 2018 26.62 26.78 26.08 26.14 181,652 -0.58(-2.17%)
Aug 29, 2018 26.80 26.84 26.44 26.72 139,685 -0.11(-0.41%)
Aug 28, 2018 26.31 26.98 26.18 26.83 177,244 +0.51(+1.94%)
Aug 27, 2018 26.20 26.60 25.99 26.32 184,241 +0.25(+0.96%)
Aug 24, 2018 25.81 26.13 25.71 26.07 184,700 +0.26(+1.01%)
Aug 23, 2018 26.03 26.14 25.61 25.81 124,182 -0.28(-1.07%)
Aug 22, 2018 25.84 26.20 25.66 26.09 146,065 +0.26(+1.01%)
Aug 21, 2018 25.75 26.18 25.41 25.83 284,699 +0.27(+1.06%)
Aug 20, 2018 25.75 25.86 25.30 25.56 130,794 -0.17(-0.66%)
Aug 17, 2018 26.09 26.09 25.16 25.73 218,600 -0.51(-1.94%)
Aug 16, 2018 26.41 26.62 26.15 26.24 122,059 -0.14(-0.53%)
Aug 15, 2018 27.21 27.43 26.20 26.38 141,622 -1.09(-3.97%)
Aug 14, 2018 26.99 27.83 26.94 27.47 330,717 +0.59(+2.19%)
Aug 13, 2018 26.21 27.00 25.95 26.88 135,964 +0.71(+2.71%)
Aug 10, 2018 26.13 26.30 25.85 26.17 115,500 -0.13(-0.49%)
Aug 09, 2018 26.62 26.87 26.10 26.30 139,290 -0.22(-0.83%)
Aug 08, 2018 27.27 27.42 26.49 26.52 216,505 -0.90(-3.28%)
Aug 07, 2018 27.43 27.77 27.06 27.42 295,241 +0.15(+0.55%)
Aug 06, 2018 26.15 27.37 25.83 27.27 397,661 +0.98(+3.73%)
Aug 03, 2018 26.03 26.46 25.20 26.29 598,400 +0.91(+3.59%)
Aug 02, 2018 24.74 25.47 24.54 25.38 164,677 +0.40(+1.60%)
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.