Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.87 17.03 16.59 16.64 401,720 +0.02(+0.12%)
Oct 30, 2018 16.26 16.63 16.18 16.62 572,229 +0.33(+2.04%)
Oct 29, 2018 16.61 16.92 16.06 16.29 517,190 -0.25(-1.53%)
Oct 26, 2018 16.90 17.19 16.41 16.55 1,161,996 -0.57(-3.31%)
Oct 25, 2018 16.41 17.29 16.41 17.11 1,072,830 +0.86(+5.29%)
Oct 24, 2018 17.06 17.06 16.24 16.25 596,764 -0.70(-4.15%)
Oct 23, 2018 16.61 17.26 15.95 16.96 663,670 +0.12(+0.70%)
Oct 22, 2018 17.04 17.58 16.68 16.84 596,875 -0.55(-3.15%)
Oct 19, 2018 17.91 17.99 17.28 17.39 1,134,149 -0.54(-3.00%)
Oct 18, 2018 18.02 18.29 17.81 17.92 362,714 -0.44(-2.39%)
Oct 17, 2018 18.03 18.42 17.49 18.36 519,490 +0.26(+1.46%)
Oct 16, 2018 18.07 18.35 17.83 18.10 804,116 +0.02(+0.11%)
Oct 15, 2018 18.66 18.74 17.75 18.08 894,686 -0.53(-2.83%)
Oct 12, 2018 18.53 18.94 18.26 18.61 1,678,188 +0.14(+0.74%)
Oct 11, 2018 17.03 18.93 16.48 18.47 3,589,054 +2.74(+17.45%)
Oct 10, 2018 17.19 17.41 15.62 15.73 1,894,508 -1.44(-8.37%)
Oct 09, 2018 18.09 18.45 17.09 17.16 1,431,875 -0.88(-4.87%)
Oct 08, 2018 17.22 18.10 17.22 18.04 598,643 +0.84(+4.88%)
Oct 05, 2018 17.15 17.69 17.10 17.20 399,788 +0.10(+0.57%)
Oct 04, 2018 17.55 17.63 17.02 17.10 456,712 -0.57(-3.21%)
Oct 03, 2018 17.17 17.73 17.08 17.67 544,509 +0.65(+3.85%)
Oct 02, 2018 16.80 17.13 16.58 17.02 462,077 +0.17(+0.99%)
Oct 01, 2018 16.78 16.96 16.71 16.85 498,446 +0.05(+0.29%)
Sep 28, 2018 17.09 17.29 16.80 16.80 382,383 -0.29(-1.71%)
Sep 27, 2018 17.00 17.34 16.70 17.09 312,971 +0.15(+0.86%)
Sep 26, 2018 16.80 17.31 16.61 16.95 363,910 +0.10(+0.58%)
Sep 25, 2018 17.44 17.63 16.80 16.85 401,809 -0.49(-2.82%)
Sep 24, 2018 17.00 17.78 17.00 17.34 647,858 +0.34(+2.01%)
Sep 21, 2018 17.04 17.19 16.85 17.00 903,388 +0.05(+0.29%)
Sep 20, 2018 16.61 17.00 16.36 16.95 509,894 +0.44(+2.66%)
Sep 19, 2018 16.85 16.87 16.02 16.51 703,771 -0.29(-1.74%)
Sep 18, 2018 17.00 17.24 16.75 16.80 447,116 -0.24(-1.43%)
Sep 17, 2018 17.29 17.44 16.95 17.04 541,654 -0.20(-1.13%)
Sep 14, 2018 17.14 17.36 16.90 17.24 405,418 +0.05(+0.28%)
Sep 13, 2018 16.90 17.48 16.80 17.19 593,494 +0.34(+2.03%)
Sep 12, 2018 16.51 16.95 16.17 16.85 803,673 +0.34(+2.07%)
Sep 11, 2018 16.61 16.85 16.43 16.51 334,596 -0.20(-1.17%)
Sep 10, 2018 16.65 16.70 16.26 16.70 488,480 +0.10(+0.59%)
Sep 07, 2018 16.70 16.90 16.36 16.61 924,989 -0.20(-1.16%)
Sep 06, 2018 17.34 17.43 16.56 16.80 841,838 -0.49(-2.82%)
Sep 05, 2018 17.39 17.44 17.14 17.29 537,856 -0.20(-1.12%)
Sep 04, 2018 17.39 17.61 17.04 17.48 542,959 +0.15(+0.84%)
Aug 31, 2018 17.34 17.34 17.34 0 +0.20(+1.14%)
Aug 30, 2018 16.85 17.24 16.66 17.14 609,785 +0.24(+1.45%)
Aug 29, 2018 17.53 17.53 16.78 16.90 1,009,836 -0.68(-3.89%)
Aug 28, 2018 17.58 17.73 17.48 17.58 425,278 +0.00(+0.00%)
Aug 27, 2018 17.58 17.87 17.53 17.58 581,456 +0.00(+0.00%)
Aug 24, 2018 17.53 17.73 17.39 17.58 815,444 +0.17(+0.95%)
Aug 23, 2018 17.61 17.76 17.37 17.42 392,120 -0.24(-1.37%)
Aug 22, 2018 17.71 17.80 17.32 17.66 700,544 +0.05(+0.28%)
Aug 21, 2018 17.46 17.80 17.39 17.61 630,413 +0.19(+1.11%)
Aug 20, 2018 16.83 17.49 16.83 17.42 1,373,016 +0.56(+3.31%)
Aug 17, 2018 16.40 16.93 16.25 16.86 607,274 +0.46(+2.81%)
Aug 16, 2018 16.45 16.69 16.30 16.40 523,612 -0.05(-0.29%)
Aug 15, 2018 16.93 17.00 15.81 16.45 1,259,019 -0.53(-3.14%)
Aug 14, 2018 17.03 17.22 16.88 16.98 428,650 +0.05(+0.29%)
Aug 13, 2018 17.32 17.46 16.74 16.93 477,516 -0.34(-1.97%)
Aug 10, 2018 16.74 17.46 16.69 17.27 492,559 +0.44(+2.59%)
Aug 09, 2018 17.46 17.46 16.69 16.83 903,006 -0.53(-3.07%)
Aug 08, 2018 17.22 17.56 17.22 17.37 821,017 +0.10(+0.56%)
Aug 07, 2018 16.93 17.51 16.83 17.27 948,981 +0.49(+2.89%)
Aug 06, 2018 16.74 16.93 16.64 16.79 737,405 +0.00(+0.00%)
Aug 03, 2018 16.88 17.03 16.69 16.79 1,024,697 -0.10(-0.57%)
Aug 02, 2018 16.64 17.03 16.64 16.88 1,125,440 +0.32(+1.90%)
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.