Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.98 19.36 18.89 19.30 481,700 +0.18(+0.94%)
Nov 29, 2018 19.35 19.43 18.95 19.12 842,483 -0.31(-1.60%)
Nov 28, 2018 18.96 19.45 18.54 19.43 390,666 +0.48(+2.53%)
Nov 27, 2018 19.07 19.42 18.92 18.95 347,473 -0.33(-1.71%)
Nov 26, 2018 19.15 19.40 18.87 19.28 690,178 +0.26(+1.37%)
Nov 23, 2018 18.59 19.33 18.59 19.02 137,800 +0.17(+0.90%)
Nov 21, 2018 18.85 18.85 18.85 0 +0.24(+1.29%)
Nov 20, 2018 18.76 19.00 18.32 18.61 382,377 -0.52(-2.72%)
Nov 19, 2018 19.45 19.55 18.86 19.13 573,189 -0.34(-1.75%)
Nov 16, 2018 19.38 19.68 19.12 19.47 498,400 -0.07(-0.36%)
Nov 15, 2018 19.21 19.77 18.96 19.54 408,776 +0.16(+0.83%)
Nov 14, 2018 19.59 19.85 19.20 19.38 1,107,229 -0.02(-0.10%)
Nov 13, 2018 19.18 19.69 19.00 19.40 1,833,246 +0.30(+1.57%)
Nov 12, 2018 18.50 19.43 18.34 19.10 993,408 +0.60(+3.24%)
Nov 09, 2018 17.39 19.30 16.81 18.50 1,746,300 +0.50(+2.78%)
Nov 08, 2018 18.50 18.50 17.95 18.00 1,661,419 -0.75(-4.00%)
Nov 07, 2018 18.23 18.88 18.11 18.75 1,708,545 +0.67(+3.71%)
Nov 06, 2018 18.37 18.46 17.97 18.08 486,780 -0.29(-1.58%)
Nov 05, 2018 18.38 18.60 18.07 18.37 868,637 -0.02(-0.11%)
Nov 02, 2018 17.98 18.51 17.89 18.39 674,800 +0.50(+2.79%)
Nov 01, 2018 17.20 17.91 17.05 17.89 948,691 +0.95(+5.61%)
Oct 31, 2018 16.62 17.10 16.56 16.94 1,130,405 +0.59(+3.61%)
Oct 30, 2018 15.81 16.38 15.73 16.35 711,184 +0.48(+3.02%)
Oct 29, 2018 16.46 16.63 15.59 15.87 827,628 -0.24(-1.49%)
Oct 26, 2018 16.01 16.34 15.62 16.11 668,200 -0.14(-0.86%)
Oct 25, 2018 16.09 16.36 15.91 16.25 1,330,260 +0.24(+1.50%)
Oct 24, 2018 16.97 17.10 16.00 16.01 1,279,068 -1.02(-5.99%)
Oct 23, 2018 17.11 17.32 16.74 17.03 621,265 -0.40(-2.29%)
Oct 22, 2018 17.35 17.58 17.21 17.43 1,087,238 +0.11(+0.64%)
Oct 19, 2018 17.70 17.95 17.32 17.32 607,700 -0.37(-2.09%)
Oct 18, 2018 18.18 18.21 17.58 17.69 737,083 -0.61(-3.33%)
Oct 17, 2018 18.48 18.53 17.90 18.30 1,235,487 -0.10(-0.54%)
Oct 16, 2018 18.40 18.48 18.05 18.40 1,091,883 +0.18(+0.99%)
Oct 15, 2018 18.57 18.68 18.19 18.22 881,261 -0.38(-2.04%)
Oct 12, 2018 19.73 19.76 18.55 18.60 1,884,800 -0.74(-3.83%)
Oct 11, 2018 20.44 20.73 19.20 19.34 1,430,775 -1.21(-5.89%)
Oct 10, 2018 21.67 21.67 20.22 20.55 896,819 -1.20(-5.52%)
Oct 09, 2018 22.31 22.56 21.73 21.75 419,812 -0.84(-3.72%)
Oct 08, 2018 22.52 22.79 22.39 22.59 333,474 -0.07(-0.31%)
Oct 05, 2018 22.87 22.88 22.49 22.66 388,100 -0.20(-0.87%)
Oct 04, 2018 22.94 23.37 22.83 22.86 391,475 -0.15(-0.65%)
Oct 03, 2018 22.96 23.18 22.66 23.01 595,127 +0.10(+0.44%)
Oct 02, 2018 23.20 23.39 22.85 22.91 540,307 -0.26(-1.12%)
Oct 01, 2018 23.39 23.45 22.92 23.17 428,044 -0.05(-0.22%)
Sep 28, 2018 23.34 23.58 23.17 23.22 330,400 -0.20(-0.85%)
Sep 27, 2018 23.45 23.58 23.28 23.42 249,991 -0.01(-0.04%)
Sep 26, 2018 23.46 23.64 23.20 23.43 269,094 -0.10(-0.42%)
Sep 25, 2018 23.50 23.57 23.33 23.53 232,716 +0.11(+0.47%)
Sep 24, 2018 23.75 23.75 23.09 23.42 213,977 -0.40(-1.68%)
Sep 21, 2018 23.53 23.88 23.32 23.82 542,200 +0.32(+1.36%)
Sep 20, 2018 23.37 23.58 23.31 23.50 245,569 +0.32(+1.38%)
Sep 19, 2018 23.14 23.46 23.11 23.18 310,573 +0.04(+0.17%)
Sep 18, 2018 23.33 23.33 23.05 23.14 256,280 -0.09(-0.39%)
Sep 17, 2018 23.19 23.29 22.97 23.23 229,572 +0.10(+0.43%)
Sep 14, 2018 23.14 23.30 22.93 23.13 373,900 +0.02(+0.09%)
Sep 13, 2018 23.00 23.35 23.00 23.11 194,789 +0.26(+1.14%)
Sep 12, 2018 22.72 22.98 22.59 22.85 348,346 +0.12(+0.53%)
Sep 11, 2018 22.42 22.86 22.36 22.73 201,191 +0.13(+0.58%)
Sep 10, 2018 22.62 22.72 22.48 22.60 165,793 +0.14(+0.62%)
Sep 07, 2018 22.16 22.55 21.98 22.46 420,600 +0.20(+0.90%)
Sep 06, 2018 22.13 22.46 22.13 22.26 316,899 +0.21(+0.95%)
Sep 05, 2018 21.61 22.30 21.47 22.05 423,660 +0.44(+2.04%)
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.