Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.46 13.79 13.39 13.76 2,454,900 +0.30(+2.23%)
Nov 29, 2018 13.50 13.67 13.45 13.46 1,642,918 -0.03(-0.22%)
Nov 28, 2018 13.24 13.53 13.08 13.49 1,715,989 +0.27(+2.04%)
Nov 27, 2018 13.18 13.26 13.06 13.22 1,913,848 +0.01(+0.08%)
Nov 26, 2018 13.54 13.54 13.13 13.21 1,536,471 -0.25(-1.86%)
Nov 23, 2018 13.42 13.57 13.32 13.46 656,000 +0.04(+0.30%)
Nov 21, 2018 13.42 13.42 13.42 0 -0.19(-1.40%)
Nov 20, 2018 13.69 13.85 13.59 13.61 2,115,853 -0.10(-0.73%)
Nov 19, 2018 14.16 14.22 13.65 13.71 2,717,856 -0.40(-2.83%)
Nov 16, 2018 14.34 14.40 14.04 14.11 4,381,800 -0.72(-4.86%)
Nov 15, 2018 15.21 15.32 14.68 14.83 3,939,134 -0.42(-2.75%)
Nov 14, 2018 15.85 15.88 15.22 15.25 3,396,581 -0.58(-3.66%)
Nov 13, 2018 16.02 16.17 15.75 15.83 1,468,695 -0.16(-1.00%)
Nov 12, 2018 16.25 16.47 15.96 15.99 1,130,974 -0.28(-1.72%)
Nov 09, 2018 16.28 16.41 16.14 16.27 1,273,200 +0.00(+0.00%)
Nov 08, 2018 15.89 16.27 15.89 16.27 1,455,940 +0.40(+2.52%)
Nov 07, 2018 15.94 16.19 15.85 15.87 2,307,406 -0.04(-0.25%)
Nov 06, 2018 16.45 16.45 15.77 15.91 1,697,939 -0.40(-2.45%)
Nov 05, 2018 15.90 16.42 15.90 16.31 1,824,635 +0.40(+2.51%)
Nov 02, 2018 16.31 16.37 15.62 15.91 1,731,900 -0.40(-2.45%)
Nov 01, 2018 16.09 16.33 15.96 16.31 1,242,654 +0.24(+1.49%)
Oct 31, 2018 16.38 16.44 15.95 16.07 2,180,423 -0.26(-1.59%)
Oct 30, 2018 16.41 16.59 16.21 16.33 2,338,672 -0.26(-1.57%)
Oct 29, 2018 16.53 16.79 16.51 16.59 1,120,462 +0.14(+0.85%)
Oct 26, 2018 16.94 16.95 16.30 16.45 1,450,400 -0.67(-3.91%)
Oct 25, 2018 17.06 17.18 16.82 17.12 1,270,088 +0.11(+0.65%)
Oct 24, 2018 16.82 17.17 16.66 17.01 1,748,917 +0.32(+1.92%)
Oct 23, 2018 16.52 16.86 16.52 16.69 1,279,914 +0.09(+0.54%)
Oct 22, 2018 17.09 17.16 16.59 16.60 1,356,107 -0.42(-2.47%)
Oct 19, 2018 16.93 17.02 16.81 17.02 885,400 +0.16(+0.95%)
Oct 18, 2018 16.83 16.95 16.77 16.86 801,786 +0.08(+0.48%)
Oct 17, 2018 16.85 16.93 16.70 16.78 821,073 -0.06(-0.36%)
Oct 16, 2018 16.55 16.87 16.35 16.84 1,263,705 +0.39(+2.37%)
Oct 15, 2018 16.30 16.65 16.30 16.45 859,282 +0.12(+0.73%)
Oct 12, 2018 16.64 16.73 16.24 16.33 1,969,800 -0.19(-1.15%)
Oct 11, 2018 17.04 17.04 16.51 16.52 1,961,645 -0.50(-2.94%)
Oct 10, 2018 16.95 17.35 16.94 17.02 1,422,477 +0.08(+0.47%)
Oct 09, 2018 16.90 17.06 16.76 16.94 1,189,321 +0.05(+0.30%)
Oct 08, 2018 16.54 17.02 16.54 16.89 1,850,908 +0.36(+2.18%)
Oct 05, 2018 16.58 16.64 16.47 16.53 1,281,800 +0.03(+0.18%)
Oct 04, 2018 16.69 16.69 16.42 16.50 1,352,158 -0.26(-1.55%)
Oct 03, 2018 17.08 17.13 16.62 16.76 1,828,975 -0.29(-1.70%)
Oct 02, 2018 17.26 17.43 17.04 17.05 1,634,512 -0.15(-0.87%)
Oct 01, 2018 17.63 17.65 17.20 17.20 1,241,480 -0.36(-2.05%)
Sep 28, 2018 17.30 17.57 17.30 17.56 1,204,400 +0.25(+1.44%)
Sep 27, 2018 17.15 17.45 17.14 17.31 958,760 +0.19(+1.11%)
Sep 26, 2018 17.50 17.55 17.11 17.12 1,809,685 -0.35(-2.00%)
Sep 25, 2018 17.58 17.77 17.46 17.47 1,190,028 -0.09(-0.51%)
Sep 24, 2018 17.91 17.92 17.44 17.56 1,077,348 -0.34(-1.90%)
Sep 21, 2018 18.05 18.12 17.89 17.90 2,169,000 -0.18(-1.00%)
Sep 20, 2018 18.01 18.13 17.87 18.08 938,125 +0.11(+0.61%)
Sep 19, 2018 18.33 18.36 17.93 17.97 1,304,758 -0.33(-1.80%)
Sep 18, 2018 18.68 19.02 18.30 18.30 1,408,236 -0.36(-1.93%)
Sep 17, 2018 18.65 18.72 18.53 18.66 1,403,422 +0.01(+0.05%)
Sep 14, 2018 19.08 19.08 18.62 18.65 1,090,000 -0.46(-2.41%)
Sep 13, 2018 18.98 19.14 18.86 19.11 881,206 +0.21(+1.11%)
Sep 12, 2018 18.92 18.98 18.78 18.90 916,886 +0.00(+0.00%)
Sep 11, 2018 18.81 18.91 18.67 18.90 615,514 +0.07(+0.37%)
Sep 10, 2018 18.77 18.95 18.66 18.83 715,267 +0.13(+0.70%)
Sep 07, 2018 19.08 19.08 18.63 18.70 716,600 -0.36(-1.89%)
Sep 06, 2018 19.05 19.13 19.00 19.06 705,186 +0.05(+0.26%)
Sep 05, 2018 18.66 19.02 18.53 19.01 774,475 +0.32(+1.71%)
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.