Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.55 15.64 15.33 15.58 725,063 +0.13(+0.83%)
Jul 30, 2018 15.54 15.58 15.39 15.45 462,369 +0.08(+0.49%)
Jul 27, 2018 15.50 15.56 15.37 15.38 431,126 -0.16(-1.05%)
Jul 26, 2018 15.44 15.56 15.35 15.54 464,566 +0.12(+0.80%)
Jul 25, 2018 15.34 15.48 15.22 15.42 313,761 +0.15(+0.96%)
Jul 24, 2018 15.44 15.48 15.28 15.27 337,395 -0.08(-0.49%)
Jul 23, 2018 15.07 15.37 14.97 15.35 600,287 +0.29(+1.90%)
Jul 20, 2018 15.06 15.14 15.03 15.06 314,785 -0.01(-0.08%)
Jul 19, 2018 15.04 15.35 15.03 15.07 405,024 +0.12(+0.82%)
Jul 18, 2018 15.09 15.09 14.84 14.95 371,015 +0.13(+0.91%)
Jul 17, 2018 15.00 15.00 14.76 14.82 262,841 -0.19(-1.24%)
Jul 16, 2018 14.76 15.02 14.68 15.00 269,076 +0.22(+1.50%)
Jul 13, 2018 14.71 14.87 14.65 14.78 209,037 +0.06(+0.44%)
Jul 12, 2018 14.65 14.76 14.61 14.72 244,591 +0.05(+0.32%)
Jul 11, 2018 14.69 14.83 14.61 14.67 442,008 -0.01(-0.08%)
Jul 10, 2018 14.71 14.98 14.64 14.68 428,237 -0.03(-0.20%)
Jul 09, 2018 14.55 14.89 14.54 14.71 542,418 +0.18(+1.24%)
Jul 06, 2018 14.55 14.66 14.50 14.53 504,594 -0.09(-0.64%)
Jul 05, 2018 14.74 14.92 14.48 14.62 890,844 -0.05(-0.36%)
Jul 03, 2018 14.68 14.68 14.68 0 +0.36(+2.53%)
Jul 02, 2018 14.46 14.57 14.30 14.32 560,947 -0.26(-1.76%)
Jun 29, 2018 14.46 14.61 14.28 14.57 785,202 +0.13(+0.89%)
Jun 28, 2018 14.58 14.60 14.33 14.44 729,238 -0.16(-1.12%)
Jun 27, 2018 14.46 14.78 14.38 14.61 1,124,345 +0.20(+1.38%)
Jun 26, 2018 14.42 14.57 14.36 14.41 716,074 -0.01(-0.08%)
Jun 25, 2018 14.80 14.80 14.41 14.42 718,606 -0.28(-1.91%)
Jun 22, 2018 14.92 14.99 14.68 14.70 471,560 -0.07(-0.47%)
Jun 21, 2018 14.89 14.92 14.74 14.77 354,981 -0.12(-0.82%)
Jun 20, 2018 15.05 15.17 14.86 14.89 298,486 -0.08(-0.51%)
Jun 19, 2018 14.95 15.20 14.95 14.97 472,005 -0.09(-0.58%)
Jun 18, 2018 14.81 15.11 14.81 15.06 860,251 +0.25(+1.70%)
Jun 15, 2018 15.09 14.75 14.81 940,709 -0.28(-1.86%)
Jun 14, 2018 15.24 15.27 15.06 15.09 650,962 -0.15(-1.00%)
Jun 13, 2018 15.38 15.41 15.18 15.24 521,115 -0.12(-0.76%)
Jun 12, 2018 15.48 15.51 15.30 15.35 498,240 -0.13(-0.87%)
Jun 11, 2018 15.29 15.63 15.24 15.49 631,187 +0.19(+1.26%)
Jun 08, 2018 15.23 15.46 15.11 15.30 618,388 +0.04(+0.27%)
Jun 07, 2018 15.33 15.43 15.20 15.26 809,411 -0.02(-0.15%)
Jun 06, 2018 15.27 15.28 297,448 -0.15(-0.98%)
Jun 05, 2018 15.30 15.53 15.30 15.43 254,465 +0.13(+0.88%)
Jun 04, 2018 15.33 15.39 15.19 15.30 766,413 +0.01(+0.04%)
Jun 01, 2018 15.62 15.67 15.24 15.29 542,861 -0.24(-1.54%)
May 31, 2018 15.55 15.66 15.40 15.53 516,435 -0.05(-0.34%)
May 30, 2018 15.18 15.60 15.11 15.58 990,031 +0.40(+2.61%)
May 29, 2018 15.07 15.37 15.07 15.19 334,530 +0.03(+0.19%)
May 25, 2018 15.16 15.16 15.16 0 +0.13(+0.85%)
May 24, 2018 15.14 15.18 14.95 15.03 495,634 -0.22(-1.42%)
May 23, 2018 15.20 15.38 14.92 15.24 676,069 -0.02(-0.15%)
May 22, 2018 15.52 15.53 15.24 15.27 531,385 -0.25(-1.62%)
May 21, 2018 15.68 15.73 15.47 15.52 463,210 -0.15(-0.97%)
May 18, 2018 15.71 15.71 15.45 15.67 677,787 -0.02(-0.11%)
May 17, 2018 15.82 15.86 15.62 15.69 595,535 -0.05(-0.33%)
May 16, 2018 15.79 15.87 15.65 15.74 402,275 -0.02(-0.15%)
May 15, 2018 15.84 15.96 15.66 15.76 714,185 -0.02(-0.15%)
May 14, 2018 15.62 16.01 15.60 15.79 479,263 +0.17(+1.08%)
May 11, 2018 15.69 15.92 15.46 15.62 631,354 -0.04(-0.22%)
May 10, 2018 15.25 16.08 15.20 15.65 1,256,468 +0.00(+0.00%)
May 09, 2018 15.47 15.96 15.38 15.65 863,426 +0.27(+1.75%)
May 08, 2018 15.79 15.79 15.31 15.38 893,477 -0.27(-1.72%)
May 07, 2018 15.79 15.80 15.57 15.65 726,797 -0.03(-0.19%)
May 04, 2018 15.50 15.82 15.45 15.68 528,136 +0.19(+1.23%)
May 03, 2018 15.60 15.84 15.40 15.49 1,399,500 -0.13(-0.83%)
May 02, 2018 15.76 15.85 15.54 15.62 800,573 -0.05(-0.29%)
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.