Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.38 16.45 15.97 16.29 550,500 -0.02(-0.12%)
Nov 29, 2018 16.50 17.00 15.36 16.31 918,524 -0.45(-2.68%)
Nov 28, 2018 16.77 16.97 16.50 16.76 452,141 +0.13(+0.78%)
Nov 27, 2018 16.55 16.93 16.32 16.63 358,419 -0.10(-0.60%)
Nov 26, 2018 17.20 17.20 16.14 16.73 456,972 -0.19(-1.12%)
Nov 23, 2018 16.40 17.25 16.40 16.92 281,900 +0.52(+3.17%)
Nov 21, 2018 16.40 16.40 16.40 0 -0.34(-2.03%)
Nov 20, 2018 16.67 16.85 16.05 16.74 750,819 +0.42(+2.57%)
Nov 19, 2018 17.53 17.53 16.16 16.32 768,862 -1.32(-7.48%)
Nov 16, 2018 16.77 17.66 16.33 17.64 961,800 +0.79(+4.69%)
Nov 15, 2018 16.20 16.85 15.82 16.85 504,212 +0.47(+2.87%)
Nov 14, 2018 16.17 16.50 16.01 16.38 453,532 +0.41(+2.57%)
Nov 13, 2018 16.00 16.49 15.84 15.97 339,046 +0.08(+0.50%)
Nov 12, 2018 15.70 16.20 15.20 15.89 604,150 +0.19(+1.21%)
Nov 09, 2018 16.61 16.97 15.42 15.70 689,800 -1.05(-6.27%)
Nov 08, 2018 16.09 17.02 16.00 16.75 578,423 -0.15(-0.89%)
Nov 07, 2018 16.51 17.25 16.51 16.90 769,266 +0.45(+2.74%)
Nov 06, 2018 16.27 16.92 16.26 16.45 952,123 +0.13(+0.80%)
Nov 05, 2018 16.31 16.48 15.93 16.32 516,891 +0.00(+0.00%)
Nov 02, 2018 16.85 16.96 16.30 16.32 522,800 -0.43(-2.57%)
Nov 01, 2018 16.61 16.80 15.94 16.75 784,206 +0.28(+1.70%)
Oct 31, 2018 15.82 16.84 15.45 16.47 1,836,194 -0.37(-2.20%)
Oct 30, 2018 16.16 17.42 16.01 16.84 706,208 +0.58(+3.57%)
Oct 29, 2018 16.81 17.01 16.03 16.26 687,798 +0.00(+0.00%)
Oct 26, 2018 16.50 17.01 16.02 16.26 969,100 -1.87(-10.31%)
Oct 25, 2018 17.78 19.78 17.78 18.13 746,983 +0.60(+3.42%)
Oct 24, 2018 19.00 19.21 17.50 17.53 504,381 -1.38(-7.30%)
Oct 23, 2018 17.91 19.00 17.58 18.91 318,986 +0.55(+3.00%)
Oct 22, 2018 18.93 19.12 17.52 18.36 305,492 +0.04(+0.22%)
Oct 19, 2018 19.18 19.30 17.73 18.32 1,568,400 -0.66(-3.48%)
Oct 18, 2018 18.97 19.17 18.12 18.98 610,661 +0.04(+0.21%)
Oct 17, 2018 19.15 19.68 18.65 18.94 558,138 -0.19(-0.99%)
Oct 16, 2018 18.16 19.86 17.96 19.13 642,195 +1.20(+6.69%)
Oct 15, 2018 17.90 18.45 17.33 17.93 529,278 +0.11(+0.62%)
Oct 12, 2018 18.00 18.60 17.65 17.82 1,050,400 +0.66(+3.85%)
Oct 11, 2018 16.62 18.22 16.54 17.16 1,003,767 +0.65(+3.94%)
Oct 10, 2018 18.50 18.50 16.33 16.51 695,916 -1.70(-9.34%)
Oct 09, 2018 18.98 19.15 17.78 18.21 905,489 -1.03(-5.35%)
Oct 08, 2018 20.15 20.15 18.30 19.24 637,269 -0.08(-0.41%)
Oct 05, 2018 19.00 19.75 18.75 19.32 670,400 +0.32(+1.68%)
Oct 04, 2018 20.31 20.50 18.65 19.00 678,703 -1.47(-7.18%)
Oct 03, 2018 19.81 21.15 19.30 20.47 503,935 +0.89(+4.55%)
Oct 02, 2018 21.01 21.01 19.30 19.58 609,409 -1.41(-6.72%)
Oct 01, 2018 21.45 22.13 20.77 20.99 374,177 -0.19(-0.90%)
Sep 28, 2018 21.90 22.30 21.05 21.18 242,200 -0.83(-3.77%)
Sep 27, 2018 23.00 23.30 21.86 22.01 192,380 -0.89(-3.89%)
Sep 26, 2018 23.58 23.66 22.88 22.90 153,480 -0.61(-2.59%)
Sep 25, 2018 23.35 23.53 22.93 23.51 251,668 +0.25(+1.07%)
Sep 24, 2018 23.29 23.47 22.90 23.26 246,715 -0.16(-0.68%)
Sep 21, 2018 22.47 23.86 22.01 23.42 542,300 +0.98(+4.37%)
Sep 20, 2018 22.68 22.97 21.99 22.44 166,147 -0.38(-1.67%)
Sep 19, 2018 23.20 23.34 21.75 22.82 224,157 -0.18(-0.78%)
Sep 18, 2018 22.97 23.37 22.79 23.00 207,568 +0.08(+0.35%)
Sep 17, 2018 23.29 23.54 22.83 22.92 174,478 -0.36(-1.55%)
Sep 14, 2018 23.00 23.45 23.00 23.28 148,700 +0.27(+1.17%)
Sep 13, 2018 23.28 23.45 22.68 23.01 181,222 -0.13(-0.56%)
Sep 12, 2018 23.46 23.54 23.07 23.14 170,089 -0.40(-1.70%)
Sep 11, 2018 23.74 23.87 23.16 23.54 199,862 -0.33(-1.38%)
Sep 10, 2018 24.58 24.60 23.50 23.87 163,000 -0.40(-1.65%)
Sep 07, 2018 24.48 24.85 24.19 24.27 204,300 -0.41(-1.66%)
Sep 06, 2018 25.02 25.09 23.68 24.68 195,698 -0.22(-0.88%)
Sep 05, 2018 25.01 25.35 24.40 24.90 393,250 -0.22(-0.88%)
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.