Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.90 13.05 12.65 12.94 7,524,290 +0.17(+1.33%)
Oct 30, 2018 12.36 12.78 12.27 12.77 7,143,416 +0.39(+3.15%)
Oct 29, 2018 12.63 12.74 12.18 12.38 9,315,787 +0.00(+0.00%)
Oct 26, 2018 11.98 12.58 11.81 12.38 9,927,500 +0.28(+2.31%)
Oct 25, 2018 11.90 12.35 11.87 12.10 11,058,016 +0.34(+2.89%)
Oct 24, 2018 12.84 12.92 11.75 11.76 12,337,420 -1.34(-10.23%)
Oct 23, 2018 12.84 13.27 12.64 13.10 6,594,030 -0.20(-1.50%)
Oct 22, 2018 13.29 13.36 13.15 13.30 3,182,202 +0.08(+0.61%)
Oct 19, 2018 13.53 13.68 13.21 13.22 6,032,200 -0.23(-1.71%)
Oct 18, 2018 13.79 13.82 13.35 13.45 4,817,417 -0.43(-3.10%)
Oct 17, 2018 13.95 14.02 13.66 13.88 3,700,634 +0.04(+0.29%)
Oct 16, 2018 13.60 13.85 13.43 13.84 5,577,472 +0.45(+3.36%)
Oct 15, 2018 13.44 13.54 13.24 13.39 4,201,927 -0.11(-0.81%)
Oct 12, 2018 13.73 13.75 13.22 13.50 5,835,200 +0.21(+1.58%)
Oct 11, 2018 13.10 13.65 13.08 13.29 5,889,805 +0.09(+0.68%)
Oct 10, 2018 13.47 13.62 13.18 13.20 8,261,316 -0.48(-3.51%)
Oct 09, 2018 13.59 13.72 13.52 13.68 4,049,390 +0.04(+0.29%)
Oct 08, 2018 13.61 13.82 13.48 13.64 5,115,750 -0.09(-0.66%)
Oct 05, 2018 14.20 14.39 13.61 13.73 8,535,300 -0.56(-3.92%)
Oct 04, 2018 14.56 14.57 14.11 14.29 5,456,557 -0.19(-1.31%)
Oct 03, 2018 14.51 14.60 14.35 14.48 5,688,494 +0.08(+0.56%)
Oct 02, 2018 14.26 14.58 14.26 14.40 4,474,980 +0.05(+0.35%)
Oct 01, 2018 14.56 14.83 14.33 14.35 5,915,007 -0.14(-0.97%)
Sep 28, 2018 14.35 14.58 14.17 14.49 5,729,000 +0.10(+0.69%)
Sep 27, 2018 14.42 14.58 14.30 14.39 5,964,607 +0.01(+0.07%)
Sep 26, 2018 14.45 14.66 14.36 14.38 6,010,774 -0.19(-1.30%)
Sep 25, 2018 15.06 15.20 14.41 14.57 15,329,956 -0.95(-6.12%)
Sep 24, 2018 15.10 15.55 14.75 15.52 8,749,524 -0.45(-2.82%)
Sep 21, 2018 16.10 16.19 15.96 15.97 6,295,400 -0.12(-0.75%)
Sep 20, 2018 15.90 16.15 15.81 16.09 5,030,639 +0.38(+2.42%)
Sep 19, 2018 15.67 15.83 15.60 15.71 4,188,368 +0.10(+0.64%)
Sep 18, 2018 15.19 15.70 15.18 15.61 4,056,629 +0.41(+2.70%)
Sep 17, 2018 15.56 15.60 15.17 15.20 5,701,642 -0.38(-2.44%)
Sep 14, 2018 15.65 15.74 15.42 15.58 6,186,900 +0.16(+1.04%)
Sep 13, 2018 15.49 15.69 15.25 15.42 5,441,785 +0.11(+0.72%)
Sep 12, 2018 15.40 15.54 14.90 15.31 9,252,021 -0.15(-0.97%)
Sep 11, 2018 15.84 15.85 15.38 15.46 6,159,089 -0.28(-1.78%)
Sep 10, 2018 15.88 15.96 15.64 15.74 5,333,362 +0.01(+0.06%)
Sep 07, 2018 16.25 16.45 15.72 15.73 8,942,400 -0.53(-3.26%)
Sep 06, 2018 16.95 17.01 16.22 16.26 6,176,916 -0.64(-3.79%)
Sep 05, 2018 17.43 17.43 16.88 16.90 5,708,779 -0.49(-2.82%)
Sep 04, 2018 17.08 17.41 16.92 17.39 8,441,197 +0.18(+1.05%)
Aug 31, 2018 17.21 17.21 17.21 0 +0.68(+4.11%)
Aug 30, 2018 16.67 16.77 16.52 16.53 3,593,651 -0.18(-1.08%)
Aug 29, 2018 17.11 17.12 16.70 16.71 6,831,263 -0.32(-1.88%)
Aug 28, 2018 17.08 17.15 16.86 17.03 4,692,232 +0.01(+0.06%)
Aug 27, 2018 16.76 17.15 16.60 17.02 7,467,196 +0.24(+1.43%)
Aug 24, 2018 16.71 16.88 16.71 16.78 2,817,000 +0.21(+1.27%)
Aug 23, 2018 16.68 16.85 16.56 16.57 5,004,554 -0.14(-0.84%)
Aug 22, 2018 16.50 16.77 16.40 16.71 3,144,815 +0.08(+0.48%)
Aug 21, 2018 16.34 16.79 16.31 16.63 4,230,945 +0.36(+2.21%)
Aug 20, 2018 16.11 16.31 15.92 16.27 3,998,700 +0.25(+1.56%)
Aug 17, 2018 15.82 16.08 15.60 16.02 5,795,000 +0.08(+0.50%)
Aug 16, 2018 16.09 16.25 15.89 15.94 4,504,455 -0.11(-0.69%)
Aug 15, 2018 16.17 16.26 15.76 16.05 6,040,880 -0.31(-1.89%)
Aug 14, 2018 16.76 16.82 16.30 16.36 6,978,179 -0.35(-2.09%)
Aug 13, 2018 16.73 16.92 16.48 16.71 5,819,643 +0.00(+0.00%)
Aug 10, 2018 17.33 17.35 16.63 16.71 8,794,600 -0.98(-5.54%)
Aug 09, 2018 17.54 17.87 17.54 17.69 3,790,181 -0.25(-1.39%)
Aug 08, 2018 17.90 17.96 17.83 17.94 2,487,985 +0.00(+0.00%)
Aug 07, 2018 18.00 18.08 17.92 17.94 3,696,486 +0.03(+0.17%)
Aug 06, 2018 17.55 17.93 17.55 17.91 2,315,688 +0.24(+1.36%)
Aug 03, 2018 17.80 17.86 17.56 17.67 3,891,000 -0.13(-0.73%)
Aug 02, 2018 17.50 17.92 17.43 17.80 4,750,980 +0.17(+0.96%)
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.