Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.30 15.30 14.25 14.70 8,853 -0.60(-3.92%)
Sep 27, 2018 15.90 16.05 15.00 15.30 24,379 -0.45(-2.86%)
Sep 26, 2018 14.96 15.75 14.89 15.75 22,150 +0.90(+6.06%)
Sep 25, 2018 15.30 15.75 14.55 14.85 7,286 -0.60(-3.88%)
Sep 24, 2018 15.90 16.05 15.00 15.45 9,480 -0.15(-0.96%)
Sep 21, 2018 16.05 16.50 15.60 15.60 9,653 -0.60(-3.70%)
Sep 20, 2018 16.05 16.50 16.05 16.20 2,888 +0.15(+0.93%)
Sep 19, 2018 16.50 16.65 15.90 16.05 7,338 -0.60(-3.60%)
Sep 18, 2018 16.80 17.40 16.50 16.65 4,747 +0.00(+0.00%)
Sep 17, 2018 17.40 17.55 16.65 16.65 7,715 -0.45(-2.63%)
Sep 14, 2018 17.10 17.40 16.65 17.10 5,893 -0.15(-0.87%)
Sep 13, 2018 16.35 17.70 16.35 17.25 20,542 +0.75(+4.55%)
Sep 12, 2018 16.35 16.65 16.20 16.50 5,860 +0.30(+1.85%)
Sep 11, 2018 15.90 16.95 15.90 16.20 4,569 -0.15(-0.92%)
Sep 10, 2018 16.20 16.65 15.90 16.35 3,340 +0.30(+1.87%)
Sep 07, 2018 16.50 16.95 15.75 16.05 8,473 -0.15(-0.93%)
Sep 06, 2018 15.60 16.20 15.15 16.20 16,831 +0.45(+2.86%)
Sep 05, 2018 15.00 15.90 14.70 15.75 4,930 +0.30(+1.94%)
Sep 04, 2018 15.75 16.50 14.91 15.45 12,201 -0.15(-0.96%)
Aug 31, 2018 15.60 15.60 15.60 0 +0.30(+1.96%)
Aug 30, 2018 15.60 15.75 15.15 15.30 5,931 -0.45(-2.86%)
Aug 29, 2018 15.30 15.75 15.00 15.75 9,117 +0.45(+2.94%)
Aug 28, 2018 15.30 15.60 15.00 15.30 5,349 +0.40(+2.70%)
Aug 27, 2018 14.78 15.15 14.18 14.90 12,095 +0.50(+3.46%)
Aug 24, 2018 14.27 14.78 14.21 14.40 2,960 +0.00(+0.00%)
Aug 23, 2018 14.55 14.55 14.14 14.40 3,967 -0.13(-0.88%)
Aug 22, 2018 14.55 14.55 13.36 14.53 5,004 +0.65(+4.70%)
Aug 21, 2018 13.65 14.70 13.33 13.88 8,073 +0.38(+2.79%)
Aug 20, 2018 13.20 13.95 12.97 13.50 4,950 +0.30(+2.26%)
Aug 17, 2018 12.75 13.80 12.75 13.20 3,146 +0.15(+1.15%)
Aug 16, 2018 14.28 14.29 12.83 13.05 14,325 -1.24(-8.66%)
Aug 15, 2018 14.27 14.85 13.50 14.29 10,788 -0.11(-0.78%)
Aug 14, 2018 14.40 14.55 13.65 14.40 2,767 +0.72(+5.26%)
Aug 13, 2018 14.25 15.16 12.75 13.68 15,555 -0.57(-4.00%)
Aug 10, 2018 12.90 14.25 12.00 14.25 13,313 +1.35(+10.47%)
Aug 09, 2018 13.20 13.35 12.75 12.90 8,744 -0.01(-0.05%)
Aug 08, 2018 11.55 13.35 11.25 12.91 30,048 +0.93(+7.78%)
Aug 07, 2018 12.30 13.92 11.85 11.97 12,299 -0.65(-5.12%)
Aug 06, 2018 13.95 13.95 11.70 12.62 17,929 -1.78(-12.35%)
Aug 03, 2018 13.95 14.55 12.00 14.40 17,793 +0.45(+3.23%)
Aug 02, 2018 15.15 15.15 13.35 13.95 11,536 -0.90(-6.05%)
Aug 01, 2018 15.30 15.75 14.35 14.85 18,581 -1.05(-6.61%)
Jul 31, 2018 16.95 16.95 15.75 15.90 9,026 -0.75(-4.50%)
Jul 30, 2018 16.35 16.95 16.05 16.65 13,603 +0.45(+2.78%)
Jul 27, 2018 15.90 17.10 15.60 16.20 12,753 +0.15(+0.93%)
Jul 26, 2018 16.95 16.95 15.60 16.05 33,792 -1.20(-6.96%)
Jul 25, 2018 16.95 17.85 16.95 17.25 26,950 +0.45(+2.68%)
Jul 24, 2018 16.35 17.10 16.20 16.80 10,309 +0.30(+1.82%)
Jul 23, 2018 16.95 16.95 15.60 16.50 5,965 +0.15(+0.92%)
Jul 20, 2018 15.75 16.50 15.60 16.35 5,625 +0.75(+4.81%)
Jul 19, 2018 17.10 17.10 15.60 15.60 15,476 -1.58(-9.17%)
Jul 18, 2018 15.60 17.48 15.45 17.18 8,575 +1.58(+10.10%)
Jul 17, 2018 15.30 15.60 15.15 15.60 4,200 +0.45(+2.97%)
Jul 16, 2018 14.98 15.30 14.84 15.15 4,434 +0.15(+1.00%)
Jul 13, 2018 15.00 15.30 14.85 15.00 9,533 -0.11(-0.70%)
Jul 12, 2018 14.88 15.15 14.78 15.11 8,767 +0.24(+1.65%)
Jul 11, 2018 15.00 15.30 14.55 14.86 9,078 -0.29(-1.91%)
Jul 10, 2018 15.00 15.30 14.70 15.15 4,461 +0.00(+0.00%)
Jul 09, 2018 15.15 14.70 15.15 6,582 +0.15(+1.00%)
Jul 06, 2018 15.15 15.30 14.70 15.00 10,980 -0.15(-0.99%)
Jul 05, 2018 15.15 14.70 15.15 3,510 +0.00(+0.00%)
Jul 03, 2018 15.15 15.15 15.15 0 +0.15(+1.00%)
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.