Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.49 18.08 17.38 17.93 1,445,846 +0.44(+2.52%)
Jul 30, 2018 17.00 17.96 17.00 17.49 1,964,550 +0.55(+3.25%)
Jul 27, 2018 17.26 17.47 16.87 16.94 563,800 -0.28(-1.63%)
Jul 26, 2018 16.81 17.30 16.63 17.22 822,417 +0.32(+1.89%)
Jul 25, 2018 17.39 17.66 16.64 16.90 2,119,442 -0.45(-2.59%)
Jul 24, 2018 17.96 18.19 17.28 17.35 1,224,310 -0.56(-3.13%)
Jul 23, 2018 18.15 18.21 17.91 17.91 440,713 -0.31(-1.70%)
Jul 20, 2018 18.56 18.20 18.22 274,114 -0.34(-1.83%)
Jul 19, 2018 18.21 18.62 18.13 18.56 728,534 +0.27(+1.48%)
Jul 18, 2018 18.28 18.34 18.03 18.29 627,649 -0.03(-0.16%)
Jul 17, 2018 17.89 18.50 17.76 18.32 1,278,538 +0.37(+2.06%)
Jul 16, 2018 18.27 18.29 17.86 17.95 686,932 -0.23(-1.27%)
Jul 13, 2018 18.15 18.30 17.98 18.18 477,413 +0.04(+0.22%)
Jul 12, 2018 18.29 18.29 17.64 18.14 1,046,276 -0.03(-0.17%)
Jul 11, 2018 18.36 18.41 18.16 18.17 507,027 -0.29(-1.57%)
Jul 10, 2018 18.86 18.86 18.41 18.46 433,711 -0.36(-1.91%)
Jul 09, 2018 18.37 18.84 18.29 18.82 859,588 +0.60(+3.29%)
Jul 06, 2018 18.49 18.55 18.19 18.22 668,814 -0.21(-1.14%)
Jul 05, 2018 18.38 18.07 18.43 634,441 +0.05(+0.27%)
Jul 03, 2018 18.38 18.38 18.38 0 +0.04(+0.22%)
Jul 02, 2018 18.18 18.35 18.01 18.34 369,077 +0.05(+0.27%)
Jun 29, 2018 18.18 18.70 18.06 18.29 1,139,983 +0.18(+0.99%)
Jun 28, 2018 18.14 18.25 17.74 18.11 1,055,805 -0.02(-0.11%)
Jun 27, 2018 18.88 18.98 18.13 18.13 895,277 -0.79(-4.18%)
Jun 26, 2018 18.30 18.94 18.25 18.92 956,428 +0.72(+3.96%)
Jun 25, 2018 18.25 18.46 18.04 18.20 864,762 -0.25(-1.36%)
Jun 22, 2018 19.09 19.09 18.31 18.45 1,738,236 -0.57(-3.00%)
Jun 21, 2018 19.60 19.68 18.93 19.02 518,780 -0.53(-2.71%)
Jun 20, 2018 19.08 19.58 18.94 19.55 796,137 +0.59(+3.11%)
Jun 19, 2018 18.74 19.01 18.46 18.96 842,814 +0.08(+0.42%)
Jun 18, 2018 18.80 19.01 18.59 18.88 774,659 +0.00(+0.00%)
Jun 15, 2018 19.05 18.55 18.88 1,405,797 -0.17(-0.89%)
Jun 14, 2018 19.58 19.63 18.94 19.05 1,546,785 -0.54(-2.76%)
Jun 13, 2018 20.71 20.76 19.58 19.59 1,307,041 -1.18(-5.68%)
Jun 12, 2018 20.26 20.79 20.16 20.77 896,692 +0.47(+2.32%)
Jun 11, 2018 20.38 20.54 20.18 20.30 624,351 +0.02(+0.10%)
Jun 08, 2018 19.73 20.32 19.72 20.28 792,741 +0.48(+2.42%)
Jun 07, 2018 19.51 19.83 19.48 19.80 588,025 +0.30(+1.54%)
Jun 06, 2018 19.52 19.59 19.25 19.50 519,896 -0.02(-0.10%)
Jun 05, 2018 19.47 19.63 19.22 19.52 525,243 +0.02(+0.10%)
Jun 04, 2018 19.16 19.63 19.14 19.50 785,964 +0.44(+2.31%)
Jun 01, 2018 19.72 19.75 18.93 19.06 893,835 -0.52(-2.66%)
May 31, 2018 19.49 19.73 19.43 19.58 939,345 +0.09(+0.46%)
May 30, 2018 19.48 19.75 19.43 19.49 1,279,112 +0.09(+0.46%)
May 29, 2018 19.32 19.65 19.20 19.40 1,136,565 -0.09(-0.46%)
May 25, 2018 19.49 19.49 19.49 0 +0.19(+0.98%)
May 24, 2018 19.44 19.50 19.07 19.30 1,000,691 -0.11(-0.57%)
May 23, 2018 19.46 19.63 19.29 19.41 1,226,342 -0.04(-0.21%)
May 22, 2018 19.70 19.78 19.33 19.45 698,761 -0.27(-1.37%)
May 21, 2018 19.85 20.02 19.67 19.72 682,949 -0.07(-0.35%)
May 18, 2018 19.09 19.82 18.92 19.79 1,079,740 +0.78(+4.10%)
May 17, 2018 19.03 19.32 18.75 19.01 2,934,371 +0.04(+0.21%)
May 16, 2018 18.32 19.09 18.16 18.97 1,588,452 +0.77(+4.23%)
May 15, 2018 18.50 18.60 17.79 18.20 1,435,110 -0.37(-1.99%)
May 14, 2018 18.89 19.01 18.36 18.57 1,243,134 -0.33(-1.75%)
May 11, 2018 19.27 19.40 18.69 18.90 2,373,185 -0.21(-1.10%)
May 10, 2018 19.57 20.11 18.70 19.11 3,020,330 -0.64(-3.24%)
May 09, 2018 19.76 19.99 19.55 19.75 2,144,360 +0.03(+0.15%)
May 08, 2018 18.94 19.72 18.90 19.72 1,402,536 +0.85(+4.50%)
May 07, 2018 18.72 18.95 18.60 18.87 766,473 +0.29(+1.56%)
May 04, 2018 18.62 18.71 18.37 18.58 1,177,589 +0.01(+0.05%)
May 03, 2018 18.54 18.69 18.20 18.57 725,875 -0.02(-0.11%)
May 02, 2018 18.85 18.98 18.57 18.59 1,041,603 -0.21(-1.12%)
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.