Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.47 17.47 17.24 17.34 353,220 -0.17(-0.96%)
Nov 29, 2018 17.47 17.60 17.25 17.51 279,905 +0.04(+0.21%)
Nov 28, 2018 17.37 17.52 17.03 17.47 564,819 +0.20(+1.19%)
Nov 27, 2018 17.46 17.48 17.15 17.27 716,819 -0.23(-1.31%)
Nov 26, 2018 17.42 17.52 17.21 17.50 519,520 +0.20(+1.15%)
Nov 23, 2018 17.18 17.41 17.00 17.30 301,471 -0.02(-0.11%)
Nov 21, 2018 17.32 17.32 17.32 0 +0.65(+3.91%)
Nov 20, 2018 16.52 16.75 16.34 16.67 960,617 +0.10(+0.60%)
Nov 19, 2018 17.06 17.13 16.54 16.57 611,599 -0.49(-2.87%)
Nov 16, 2018 17.36 17.38 17.03 17.06 664,042 -0.36(-2.07%)
Nov 15, 2018 17.42 17.65 17.26 17.42 573,430 +0.00(+0.00%)
Nov 14, 2018 17.86 17.89 17.30 17.42 671,921 -0.15(-0.85%)
Nov 13, 2018 17.88 18.01 17.45 17.57 515,936 -0.33(-1.84%)
Nov 12, 2018 17.68 18.00 17.39 17.90 769,367 +0.25(+1.41%)
Nov 09, 2018 17.52 17.65 17.06 17.65 889,742 +0.01(+0.04%)
Nov 08, 2018 16.90 17.83 16.87 17.64 1,639,970 +1.04(+6.24%)
Nov 07, 2018 16.56 16.65 16.19 16.61 745,979 +0.22(+1.36%)
Nov 06, 2018 16.56 16.69 16.32 16.38 425,901 -0.12(-0.75%)
Nov 05, 2018 16.59 16.77 16.45 16.51 617,625 -0.07(-0.43%)
Nov 02, 2018 16.98 17.18 16.53 16.58 1,417,138 -0.26(-1.57%)
Nov 01, 2018 16.58 16.85 16.45 16.84 611,159 +0.39(+2.38%)
Oct 31, 2018 16.32 16.69 16.22 16.45 622,715 +0.29(+1.82%)
Oct 30, 2018 16.13 16.45 16.07 16.16 603,213 -0.04(-0.26%)
Oct 29, 2018 16.33 16.64 16.01 16.20 766,792 +0.02(+0.11%)
Oct 26, 2018 16.43 16.61 16.08 16.18 734,578 -0.38(-2.29%)
Oct 25, 2018 16.87 16.90 16.49 16.56 778,630 -0.15(-0.90%)
Oct 24, 2018 17.51 17.55 16.69 16.71 1,097,822 -0.67(-3.84%)
Oct 23, 2018 17.40 17.41 16.95 17.38 676,949 -0.19(-1.10%)
Oct 22, 2018 17.61 17.73 17.46 17.57 370,556 +0.04(+0.24%)
Oct 19, 2018 17.70 17.73 17.47 17.53 794,741 -0.14(-0.78%)
Oct 18, 2018 17.55 17.93 17.51 17.67 590,707 +0.00(+0.00%)
Oct 17, 2018 17.83 17.87 17.52 17.67 571,681 -0.14(-0.78%)
Oct 16, 2018 17.53 18.05 17.45 17.80 922,135 +0.32(+1.86%)
Oct 15, 2018 17.52 17.68 17.24 17.48 615,447 -0.04(-0.21%)
Oct 12, 2018 17.83 17.95 17.28 17.52 835,292 -0.28(-1.59%)
Oct 11, 2018 17.95 18.06 17.67 17.80 824,237 -0.26(-1.47%)
Oct 10, 2018 18.26 18.38 18.03 18.06 682,044 -0.24(-1.32%)
Oct 09, 2018 18.26 18.40 18.20 18.30 452,538 -0.01(-0.07%)
Oct 08, 2018 17.89 18.36 17.79 18.32 889,963 +0.37(+2.04%)
Oct 05, 2018 17.87 18.11 17.68 17.95 232,671 +0.10(+0.54%)
Oct 04, 2018 18.03 18.17 17.83 17.85 380,033 -0.20(-1.13%)
Oct 03, 2018 17.93 18.22 17.88 18.06 578,487 +0.16(+0.87%)
Oct 02, 2018 17.97 17.97 17.79 17.90 476,312 -0.01(-0.07%)
Oct 01, 2018 17.84 18.12 17.70 17.91 774,727 +0.13(+0.74%)
Sep 28, 2018 17.59 17.83 17.53 17.78 543,289 +0.18(+1.03%)
Sep 27, 2018 17.40 17.62 17.15 17.60 400,729 +0.24(+1.39%)
Sep 26, 2018 17.20 17.45 17.03 17.36 761,773 +0.17(+0.98%)
Sep 25, 2018 17.02 17.26 16.82 17.19 416,457 +0.17(+0.99%)
Sep 24, 2018 17.04 17.15 16.92 17.02 531,085 +0.04(+0.21%)
Sep 21, 2018 17.00 17.10 16.76 16.99 580,018 +0.02(+0.14%)
Sep 20, 2018 16.98 17.01 16.76 16.96 506,146 +0.08(+0.46%)
Sep 19, 2018 16.85 17.00 16.72 16.88 388,191 +0.01(+0.04%)
Sep 18, 2018 16.78 16.93 16.61 16.88 366,046 +0.19(+1.12%)
Sep 17, 2018 16.82 16.90 16.67 16.69 391,237 -0.08(-0.47%)
Sep 14, 2018 16.67 16.82 16.43 16.77 568,716 +0.06(+0.36%)
Sep 13, 2018 16.79 16.79 16.63 16.71 496,679 -0.08(-0.47%)
Sep 12, 2018 16.73 16.84 16.70 16.79 478,062 +0.10(+0.61%)
Sep 11, 2018 16.66 16.73 16.57 16.69 587,126 +0.10(+0.58%)
Sep 10, 2018 16.28 16.62 16.28 16.59 452,239 +0.39(+2.38%)
Sep 07, 2018 16.19 16.25 16.10 16.20 265,246 -0.05(-0.33%)
Sep 06, 2018 16.49 16.51 16.20 16.26 254,760 -0.22(-1.31%)
Sep 05, 2018 16.43 16.52 16.21 16.47 452,935 +0.03(+0.18%)
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.