Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.30 21.85 21.18 21.25 115,700 -0.15(-0.70%)
Sep 27, 2018 21.55 21.60 21.10 21.40 104,594 -0.15(-0.70%)
Sep 26, 2018 21.70 21.80 21.30 21.55 182,918 -0.05(-0.23%)
Sep 25, 2018 21.60 21.75 21.50 21.60 131,536 +0.05(+0.23%)
Sep 24, 2018 21.70 21.80 20.90 21.55 383,784 -0.20(-0.92%)
Sep 21, 2018 22.90 22.90 21.55 21.75 761,500 -1.10(-4.81%)
Sep 20, 2018 22.55 23.05 22.50 22.85 242,479 +0.35(+1.56%)
Sep 19, 2018 23.05 23.60 22.25 22.50 298,670 -0.65(-2.81%)
Sep 18, 2018 23.15 23.45 22.80 23.15 114,598 +0.00(+0.00%)
Sep 17, 2018 23.35 23.73 22.70 23.15 178,852 -0.25(-1.07%)
Sep 14, 2018 23.45 23.75 23.25 23.40 134,700 -0.10(-0.43%)
Sep 13, 2018 23.25 23.75 23.15 23.50 230,544 +0.35(+1.51%)
Sep 12, 2018 23.00 23.30 22.70 23.15 141,888 +0.15(+0.65%)
Sep 11, 2018 22.85 23.20 22.60 23.00 161,853 +0.05(+0.22%)
Sep 10, 2018 23.15 23.70 22.50 22.95 207,123 +0.00(+0.00%)
Sep 07, 2018 22.10 23.00 21.84 22.95 183,100 +0.75(+3.38%)
Sep 06, 2018 22.55 22.85 22.10 22.20 273,600 -0.25(-1.11%)
Sep 05, 2018 22.55 22.75 21.80 22.45 155,267 -0.25(-1.10%)
Sep 04, 2018 22.45 22.90 22.10 22.70 285,965 +0.20(+0.89%)
Aug 31, 2018 22.50 22.50 22.50 0 +0.40(+1.81%)
Aug 30, 2018 21.95 22.45 21.60 22.10 196,452 +0.20(+0.91%)
Aug 29, 2018 21.65 22.05 21.40 21.90 186,774 +0.20(+0.92%)
Aug 28, 2018 21.40 22.00 21.20 21.70 263,648 +0.40(+1.88%)
Aug 27, 2018 21.35 21.70 20.85 21.30 222,271 +0.05(+0.24%)
Aug 24, 2018 21.10 21.45 20.90 21.25 133,900 +0.15(+0.71%)
Aug 23, 2018 20.95 21.15 20.70 21.10 124,000 +0.05(+0.24%)
Aug 22, 2018 20.95 21.15 20.70 21.05 144,234 +0.20(+0.96%)
Aug 21, 2018 20.65 20.95 20.50 20.85 170,807 +0.20(+0.97%)
Aug 20, 2018 20.35 20.90 20.20 20.65 291,921 +0.45(+2.23%)
Aug 17, 2018 20.00 20.35 19.75 20.20 274,300 +0.20(+1.00%)
Aug 16, 2018 19.25 20.10 19.25 20.00 374,914 +0.85(+4.44%)
Aug 15, 2018 19.45 19.90 18.90 19.15 276,780 -0.50(-2.54%)
Aug 14, 2018 19.15 19.70 19.15 19.65 159,090 +0.65(+3.42%)
Aug 13, 2018 19.10 19.25 18.85 19.00 143,180 -0.15(-0.78%)
Aug 10, 2018 19.15 19.70 18.95 19.15 192,100 -0.10(-0.52%)
Aug 09, 2018 19.10 19.77 19.10 19.25 258,986 +0.20(+1.05%)
Aug 08, 2018 19.30 19.40 18.75 19.05 359,783 -0.20(-1.04%)
Aug 07, 2018 19.10 19.30 18.90 19.25 187,441 +0.15(+0.79%)
Aug 06, 2018 19.05 19.38 18.80 19.10 230,491 +0.10(+0.53%)
Aug 03, 2018 19.10 19.35 18.45 19.00 352,800 -0.10(-0.52%)
Aug 02, 2018 18.50 19.25 18.45 19.10 270,296 +0.45(+2.41%)
Aug 01, 2018 18.75 19.15 18.35 18.65 388,197 -0.10(-0.53%)
Jul 31, 2018 18.40 19.20 18.20 18.75 326,551 +0.35(+1.90%)
Jul 30, 2018 18.70 19.35 17.20 18.40 630,132 -0.50(-2.65%)
Jul 27, 2018 19.65 19.65 18.20 18.90 491,400 -0.05(-0.26%)
Jul 26, 2018 18.60 18.95 16.40 18.95 1,198,636 -1.40(-6.88%)
Jul 25, 2018 20.15 20.50 19.60 20.35 461,361 +0.00(+0.00%)
Jul 24, 2018 21.30 21.35 19.94 20.35 300,527 -0.85(-4.01%)
Jul 23, 2018 21.00 21.60 20.70 21.20 418,256 +0.20(+0.95%)
Jul 20, 2018 21.25 21.36 20.70 21.00 379,155 -0.25(-1.18%)
Jul 19, 2018 21.00 21.65 21.00 21.25 304,215 +0.15(+0.71%)
Jul 18, 2018 20.65 21.25 20.45 21.10 236,364 +0.30(+1.44%)
Jul 17, 2018 20.50 20.85 20.50 20.80 101,851 +0.30(+1.46%)
Jul 16, 2018 20.85 20.90 20.20 20.50 142,396 -0.25(-1.20%)
Jul 13, 2018 20.10 21.05 20.05 20.75 511,817 +0.55(+2.72%)
Jul 12, 2018 20.25 20.30 19.75 20.20 111,481 +0.05(+0.25%)
Jul 11, 2018 20.25 20.75 20.10 20.15 157,535 -0.40(-1.95%)
Jul 10, 2018 20.85 20.95 20.20 20.55 148,145 -0.25(-1.20%)
Jul 09, 2018 20.30 20.95 20.30 20.80 130,856 +0.50(+2.46%)
Jul 06, 2018 19.90 20.40 19.85 20.30 167,891 +0.30(+1.50%)
Jul 05, 2018 19.80 20.00 19.50 20.00 167,703 +0.40(+2.04%)
Jul 03, 2018 19.60 19.60 19.60 0 +0.00(+0.00%)
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.