Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.75 12.85 12.29 12.38 2,390,653 -0.19(-1.51%)
Oct 30, 2018 11.77 12.69 11.60 12.57 2,352,931 +0.72(+6.08%)
Oct 29, 2018 12.27 12.41 11.70 11.85 1,029,688 -0.25(-2.07%)
Oct 26, 2018 12.13 12.27 11.75 12.10 1,743,400 -0.21(-1.71%)
Oct 25, 2018 12.02 12.46 11.88 12.31 1,578,523 +0.35(+2.93%)
Oct 24, 2018 12.16 12.57 11.94 11.96 1,649,341 -0.19(-1.56%)
Oct 23, 2018 11.69 12.24 11.69 12.15 1,863,727 +0.33(+2.79%)
Oct 22, 2018 12.12 12.34 11.72 11.82 1,368,413 -0.29(-2.39%)
Oct 19, 2018 12.55 12.75 11.92 12.11 2,178,900 -0.43(-3.43%)
Oct 18, 2018 12.91 13.02 12.45 12.54 2,136,440 -0.59(-4.49%)
Oct 17, 2018 13.58 13.58 13.06 13.13 1,409,013 -0.52(-3.81%)
Oct 16, 2018 13.20 13.68 12.88 13.65 1,637,677 +0.49(+3.72%)
Oct 15, 2018 12.89 13.30 12.88 13.16 1,039,678 +0.07(+0.53%)
Oct 12, 2018 13.63 13.82 12.84 13.09 2,171,500 -0.28(-2.09%)
Oct 11, 2018 13.41 13.73 13.30 13.37 1,767,744 -0.11(-0.82%)
Oct 10, 2018 13.48 13.87 13.33 13.48 1,168,516 -0.02(-0.15%)
Oct 09, 2018 14.03 14.18 13.46 13.50 1,973,465 -0.60(-4.26%)
Oct 08, 2018 13.90 14.14 13.76 14.10 1,119,260 +0.14(+1.00%)
Oct 05, 2018 14.03 14.10 13.60 13.96 2,699,000 -0.11(-0.78%)
Oct 04, 2018 14.21 14.21 13.80 14.07 1,516,160 -0.15(-1.05%)
Oct 03, 2018 14.16 14.59 14.04 14.22 1,088,566 +0.14(+0.99%)
Oct 02, 2018 14.02 14.32 14.00 14.08 1,615,376 -0.02(-0.14%)
Oct 01, 2018 14.65 14.83 14.07 14.10 1,589,126 -0.58(-3.95%)
Sep 28, 2018 14.78 14.99 14.65 14.68 821,800 -0.13(-0.88%)
Sep 27, 2018 14.93 15.03 14.75 14.81 1,223,915 -0.06(-0.40%)
Sep 26, 2018 15.16 15.31 14.84 14.87 1,758,515 -0.35(-2.30%)
Sep 25, 2018 15.44 15.45 15.10 15.22 1,331,763 -0.23(-1.49%)
Sep 24, 2018 15.60 15.74 15.42 15.45 1,202,763 -0.23(-1.47%)
Sep 21, 2018 15.79 15.96 15.24 15.68 3,519,100 -0.30(-1.88%)
Sep 20, 2018 16.09 16.37 15.73 15.98 1,219,817 -0.01(-0.06%)
Sep 19, 2018 16.19 16.41 15.95 15.99 977,278 -0.18(-1.11%)
Sep 18, 2018 16.19 16.36 15.81 16.17 866,039 -0.04(-0.25%)
Sep 17, 2018 16.40 16.53 16.11 16.21 1,198,333 -0.27(-1.64%)
Sep 14, 2018 16.47 16.63 16.29 16.48 1,062,400 +0.27(+1.67%)
Sep 13, 2018 17.02 17.08 16.16 16.21 2,207,628 -0.90(-5.26%)
Sep 12, 2018 16.77 17.20 16.49 17.11 1,387,732 +0.30(+1.78%)
Sep 11, 2018 16.81 16.87 16.32 16.81 1,012,137 +0.08(+0.48%)
Sep 10, 2018 16.25 16.92 16.22 16.73 1,289,443 +0.77(+4.82%)
Sep 07, 2018 16.02 16.16 15.79 15.96 1,027,000 -0.12(-0.75%)
Sep 06, 2018 16.00 16.38 15.77 16.08 2,318,925 +0.10(+0.63%)
Sep 05, 2018 15.86 15.98 15.61 15.98 1,593,496 +0.51(+3.30%)
Sep 04, 2018 15.54 15.71 15.26 15.47 989,775 -0.15(-0.96%)
Aug 31, 2018 15.62 15.62 15.62 0 -0.23(-1.45%)
Aug 30, 2018 16.12 16.17 15.78 15.85 651,798 -0.33(-2.04%)
Aug 29, 2018 16.06 16.27 15.77 16.18 1,003,109 +0.19(+1.19%)
Aug 28, 2018 16.37 16.51 15.85 15.99 925,499 -0.39(-2.38%)
Aug 27, 2018 16.26 16.58 16.17 16.38 651,807 +0.28(+1.74%)
Aug 24, 2018 16.31 16.31 15.76 16.10 1,389,400 -0.12(-0.74%)
Aug 23, 2018 16.65 16.73 16.11 16.22 1,002,905 -0.45(-2.70%)
Aug 22, 2018 17.07 17.15 16.65 16.67 605,402 -0.46(-2.69%)
Aug 21, 2018 16.70 17.18 16.62 17.13 1,103,116 +0.40(+2.39%)
Aug 20, 2018 17.19 17.31 16.73 16.73 1,043,807 -0.36(-2.11%)
Aug 17, 2018 16.89 17.17 16.84 17.09 716,200 +0.20(+1.18%)
Aug 16, 2018 16.55 16.90 16.34 16.89 921,828 +0.41(+2.49%)
Aug 15, 2018 16.77 16.87 16.34 16.48 1,092,687 -0.38(-2.25%)
Aug 14, 2018 16.06 16.90 16.03 16.86 1,802,032 +0.86(+5.38%)
Aug 13, 2018 16.81 16.81 15.87 16.00 2,177,829 -0.91(-5.38%)
Aug 10, 2018 17.87 17.88 16.86 16.91 1,534,200 -1.01(-5.64%)
Aug 09, 2018 17.36 18.30 17.36 17.92 2,495,413 +0.41(+2.34%)
Aug 08, 2018 17.22 17.70 16.29 17.51 4,271,527 -0.32(-1.79%)
Aug 07, 2018 17.78 17.96 17.65 17.83 1,367,073 +0.08(+0.45%)
Aug 06, 2018 17.63 17.86 17.43 17.75 1,575,467 +0.11(+0.62%)
Aug 03, 2018 17.66 18.20 17.29 17.64 432,400 +0.02(+0.11%)
Aug 02, 2018 17.59 17.70 17.28 17.62 816,795 +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.