Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.18 17.35 17.10 17.31 2,066,398 +0.04(+0.22%)
Nov 29, 2018 17.57 17.68 17.19 17.27 1,397,471 -0.38(-2.16%)
Nov 28, 2018 17.23 17.70 16.76 17.65 1,713,443 +0.47(+2.71%)
Nov 27, 2018 17.20 17.38 16.99 17.19 1,439,040 -0.14(-0.81%)
Nov 26, 2018 16.91 17.39 16.82 17.33 1,328,003 +0.62(+3.74%)
Nov 23, 2018 16.92 17.18 16.69 16.70 535,724 -0.56(-3.24%)
Nov 21, 2018 17.26 17.26 17.26 0 +0.36(+2.15%)
Nov 20, 2018 17.56 17.67 16.42 16.90 3,970,667 -1.02(-5.67%)
Nov 19, 2018 18.49 18.74 17.75 17.91 2,258,032 -0.61(-3.27%)
Nov 16, 2018 18.33 18.73 18.31 18.52 2,874,653 -0.02(-0.10%)
Nov 15, 2018 17.78 18.55 17.76 18.54 3,113,657 +0.64(+3.59%)
Nov 14, 2018 18.35 18.53 17.75 17.89 2,686,839 -0.25(-1.39%)
Nov 13, 2018 18.41 18.71 17.98 18.15 5,084,226 -0.50(-2.70%)
Nov 12, 2018 19.95 20.01 18.63 18.65 3,264,225 -1.43(-7.10%)
Nov 09, 2018 20.16 20.37 19.68 20.08 1,945,154 -0.34(-1.69%)
Nov 08, 2018 19.89 20.71 19.89 20.42 1,967,119 +0.45(+2.24%)
Nov 07, 2018 19.42 20.00 19.40 19.97 3,466,039 +0.75(+3.93%)
Nov 06, 2018 18.80 19.47 18.80 19.22 1,291,821 +0.34(+1.83%)
Nov 05, 2018 18.50 19.09 18.50 18.87 1,339,423 +0.35(+1.91%)
Nov 02, 2018 18.87 19.20 18.37 18.52 2,031,849 -0.10(-0.55%)
Nov 01, 2018 18.49 18.65 18.18 18.62 1,945,250 +0.19(+1.01%)
Oct 31, 2018 18.97 19.02 18.30 18.44 3,689,126 -0.13(-0.70%)
Oct 30, 2018 18.17 18.68 17.80 18.57 3,033,622 +1.48(+8.67%)
Oct 29, 2018 17.57 17.74 16.85 17.08 1,587,329 -0.43(-2.45%)
Oct 26, 2018 17.22 17.69 16.87 17.51 1,041,836 +0.08(+0.48%)
Oct 25, 2018 17.34 17.56 17.03 17.43 1,052,416 +0.29(+1.69%)
Oct 24, 2018 17.79 17.99 17.13 17.14 2,243,498 -0.61(-3.41%)
Oct 23, 2018 17.95 18.00 17.63 17.75 1,719,798 -0.61(-3.30%)
Oct 22, 2018 18.48 18.72 18.34 18.35 2,288,261 -0.01(-0.05%)
Oct 19, 2018 18.80 18.93 18.29 18.36 1,142,479 -0.43(-2.28%)
Oct 18, 2018 19.02 19.26 18.68 18.79 818,570 -0.37(-1.95%)
Oct 17, 2018 19.29 19.31 18.87 19.16 1,881,111 -0.27(-1.39%)
Oct 16, 2018 18.79 19.44 18.65 19.43 1,614,436 +0.78(+4.20%)
Oct 15, 2018 18.43 18.77 18.29 18.65 1,067,390 +0.14(+0.76%)
Oct 12, 2018 18.75 18.76 18.17 18.51 2,396,331 +0.08(+0.46%)
Oct 11, 2018 18.74 19.02 18.43 18.43 3,707,659 -0.76(-3.98%)
Oct 10, 2018 20.11 20.21 19.17 19.19 3,452,916 -1.00(-4.94%)
Oct 09, 2018 19.96 20.21 19.92 20.19 2,639,899 +0.17(+0.84%)
Oct 08, 2018 19.66 20.04 19.58 20.02 1,235,204 +0.29(+1.46%)
Oct 05, 2018 20.01 20.14 19.69 19.73 1,771,872 -0.30(-1.49%)
Oct 04, 2018 20.08 20.22 19.87 20.03 1,178,274 -0.15(-0.74%)
Oct 03, 2018 20.44 20.46 20.02 20.18 1,626,325 -0.16(-0.78%)
Oct 02, 2018 19.95 20.59 19.95 20.34 2,472,423 +0.39(+1.96%)
Oct 01, 2018 19.78 19.95 19.58 19.95 1,431,163 +0.25(+1.28%)
Sep 28, 2018 19.40 19.78 19.35 19.69 1,273,057 +0.36(+1.88%)
Sep 27, 2018 19.24 19.38 19.19 19.33 757,200 +0.12(+0.63%)
Sep 26, 2018 19.37 19.48 19.17 19.21 1,245,799 -0.20(-1.06%)
Sep 25, 2018 19.82 19.94 19.38 19.41 2,525,888 -0.34(-1.75%)
Sep 24, 2018 19.75 19.89 19.52 19.76 2,236,309 -0.06(-0.28%)
Sep 21, 2018 19.23 19.88 19.23 19.81 4,160,156 +0.59(+3.05%)
Sep 20, 2018 18.74 19.43 18.64 19.23 2,058,393 +0.60(+3.20%)
Sep 19, 2018 18.18 18.72 18.10 18.63 3,111,217 -0.19(-0.99%)
Sep 18, 2018 18.65 18.97 18.59 18.82 3,192,224 +0.35(+1.92%)
Sep 17, 2018 18.41 19.04 18.41 18.46 3,595,020 +0.10(+0.56%)
Sep 14, 2018 18.28 18.45 18.20 18.36 2,680,877 +0.08(+0.46%)
Sep 13, 2018 18.57 18.81 18.27 18.28 1,951,544 -0.21(-1.15%)
Sep 12, 2018 18.59 18.61 18.35 18.49 1,005,015 -0.11(-0.60%)
Sep 11, 2018 18.76 18.81 18.48 18.60 1,703,323 -0.16(-0.84%)
Sep 10, 2018 18.85 19.04 18.75 18.76 1,130,555 +0.03(+0.15%)
Sep 07, 2018 18.66 18.79 18.43 18.73 995,667 +0.01(+0.05%)
Sep 06, 2018 19.09 19.27 18.72 18.72 1,819,331 -0.37(-1.94%)
Sep 05, 2018 19.05 19.15 18.87 19.09 1,873,965 -0.05(-0.24%)
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.