Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.30 20.30 19.50 19.50 9,700 -1.00(-4.88%)
Nov 29, 2018 20.00 20.50 19.50 20.50 9,417 +0.70(+3.54%)
Nov 28, 2018 20.10 20.50 19.80 19.80 2,486 +0.00(+0.00%)
Nov 27, 2018 20.00 20.50 19.50 19.80 4,393 -0.20(-1.00%)
Nov 26, 2018 21.30 21.50 20.00 20.00 4,272 -1.30(-6.10%)
Nov 23, 2018 20.50 21.30 20.50 21.30 410 +0.00(+0.00%)
Nov 21, 2018 21.30 21.30 21.30 0 +0.00(+0.00%)
Nov 20, 2018 21.80 21.80 20.00 21.30 7,557 -0.40(-1.84%)
Nov 19, 2018 22.00 22.50 21.20 21.70 5,907 -0.80(-3.56%)
Nov 16, 2018 23.60 23.60 21.40 22.50 2,920 -0.40(-1.75%)
Nov 15, 2018 22.90 23.40 21.50 22.90 5,269 +1.40(+6.51%)
Nov 14, 2018 22.80 22.90 21.20 21.50 3,869 -1.80(-7.73%)
Nov 13, 2018 22.70 23.40 22.60 23.30 1,585 +0.70(+3.10%)
Nov 12, 2018 23.90 24.70 22.60 22.60 2,329 -1.90(-7.76%)
Nov 09, 2018 25.20 25.20 23.10 24.50 4,770 -0.10(-0.41%)
Nov 08, 2018 22.50 25.76 21.69 24.60 23,985 +2.30(+10.31%)
Nov 07, 2018 23.00 23.20 21.90 22.30 7,400 -0.70(-3.04%)
Nov 06, 2018 22.70 23.30 21.10 23.00 1,354 +0.30(+1.32%)
Nov 05, 2018 23.60 23.80 22.70 22.70 1,037 -0.50(-2.16%)
Nov 02, 2018 23.90 24.60 23.20 23.20 1,520 -0.80(-3.33%)
Nov 01, 2018 22.80 24.20 22.53 24.00 4,460 +1.90(+8.60%)
Oct 31, 2018 22.30 23.40 22.00 22.10 3,669 -0.40(-1.78%)
Oct 30, 2018 23.80 24.60 21.10 22.50 4,198 -1.10(-4.66%)
Oct 29, 2018 25.20 25.50 22.20 23.60 6,674 -1.80(-7.09%)
Oct 26, 2018 24.50 25.40 24.05 25.40 3,620 +0.90(+3.67%)
Oct 25, 2018 25.80 25.90 24.50 24.50 3,616 -1.60(-6.13%)
Oct 24, 2018 26.90 27.00 25.47 26.10 9,269 -0.40(-1.51%)
Oct 23, 2018 26.50 27.00 25.70 26.50 16,110 +0.00(+0.00%)
Oct 22, 2018 26.40 27.20 26.30 26.50 3,281 +0.10(+0.38%)
Oct 19, 2018 26.30 27.20 25.60 26.40 11,050 -0.30(-1.12%)
Oct 18, 2018 26.90 26.90 25.00 26.70 12,722 +0.10(+0.38%)
Oct 17, 2018 26.50 27.80 26.00 26.60 25,931 +1.60(+6.40%)
Oct 16, 2018 24.50 26.50 23.90 25.00 19,817 +0.00(+0.00%)
Oct 15, 2018 25.00 25.00 23.40 25.00 5,872 +0.50(+2.04%)
Oct 12, 2018 23.60 25.00 22.50 24.50 5,960 +1.00(+4.26%)
Oct 11, 2018 22.40 24.00 21.00 23.50 6,993 +1.20(+5.38%)
Oct 10, 2018 22.50 23.90 22.20 22.30 3,780 -0.10(-0.45%)
Oct 09, 2018 23.60 24.00 22.20 22.40 3,047 -1.40(-5.88%)
Oct 08, 2018 24.70 25.30 23.70 23.80 1,438 -1.10(-4.42%)
Oct 05, 2018 25.20 26.10 24.80 24.90 2,750 -0.50(-1.97%)
Oct 04, 2018 26.80 27.20 25.30 25.40 6,526 -1.80(-6.62%)
Oct 03, 2018 26.30 27.20 25.00 27.20 2,263 +1.20(+4.62%)
Oct 02, 2018 27.80 28.30 26.00 26.00 3,514 -2.00(-7.14%)
Oct 01, 2018 26.20 28.00 24.50 28.00 8,292 +2.30(+8.95%)
Sep 28, 2018 26.50 26.50 24.50 25.70 7,980 -1.10(-4.10%)
Sep 27, 2018 27.10 27.70 24.50 26.80 9,443 -0.38(-1.40%)
Sep 26, 2018 30.00 30.00 26.50 27.18 9,174 -2.82(-9.40%)
Sep 25, 2018 29.40 30.55 25.60 30.00 17,895 +0.50(+1.69%)
Sep 24, 2018 31.00 37.50 25.10 29.50 269,104 +3.00(+11.32%)
Sep 21, 2018 25.50 26.50 25.10 26.50 3,090 +1.60(+6.43%)
Sep 20, 2018 25.80 25.80 24.90 24.90 678 -0.30(-1.19%)
Sep 19, 2018 25.80 26.40 24.64 25.20 1,835 -1.30(-4.91%)
Sep 18, 2018 26.00 26.90 24.60 26.50 3,566 +0.90(+3.52%)
Sep 17, 2018 26.10 26.50 23.81 25.60 2,315 -0.30(-1.16%)
Sep 14, 2018 26.60 27.90 25.10 25.90 1,130 -0.60(-2.26%)
Sep 13, 2018 27.70 28.00 26.10 26.50 1,379 -1.20(-4.33%)
Sep 12, 2018 27.30 27.70 26.20 27.70 932 +0.10(+0.36%)
Sep 11, 2018 26.60 27.80 25.93 27.60 2,118 +1.30(+4.94%)
Sep 10, 2018 25.70 26.90 25.70 26.30 249 -0.20(-0.75%)
Sep 07, 2018 25.60 26.50 25.60 26.50 1,100 +0.40(+1.53%)
Sep 06, 2018 26.30 26.40 26.00 26.10 210 -0.30(-1.14%)
Sep 05, 2018 25.70 26.50 25.00 26.40 1,094 +0.80(+3.12%)
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.