Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.39 16.56 16.33 16.47 243,743 +0.04(+0.24%)
Nov 29, 2018 16.53 16.56 16.20 16.43 240,694 -0.11(-0.67%)
Nov 28, 2018 16.21 16.57 15.90 16.54 293,474 +0.34(+2.10%)
Nov 27, 2018 16.19 16.34 15.90 16.20 323,754 -0.10(-0.58%)
Nov 26, 2018 16.39 16.57 15.93 16.30 534,688 +0.07(+0.44%)
Nov 23, 2018 16.07 16.70 16.07 16.23 351,990 +0.08(+0.49%)
Nov 21, 2018 16.15 16.15 16.15 0 +0.63(+4.03%)
Nov 20, 2018 15.31 15.88 15.26 15.52 545,467 +0.24(+1.56%)
Nov 19, 2018 15.53 15.69 15.17 15.28 427,342 -0.23(-1.48%)
Nov 16, 2018 15.02 15.61 14.96 15.51 433,616 +0.36(+2.35%)
Nov 15, 2018 15.25 15.26 14.69 15.16 442,994 -0.17(-1.09%)
Nov 14, 2018 15.69 15.81 15.31 15.32 600,205 -0.29(-1.88%)
Nov 13, 2018 15.42 15.69 15.31 15.61 377,197 +0.26(+1.70%)
Nov 12, 2018 15.67 15.76 15.31 15.35 247,913 -0.35(-2.22%)
Nov 09, 2018 15.59 15.78 15.46 15.70 426,173 +0.06(+0.35%)
Nov 08, 2018 15.65 15.84 15.50 15.65 314,315 -0.03(-0.20%)
Nov 07, 2018 15.45 15.93 15.16 15.68 476,575 +0.22(+1.44%)
Nov 06, 2018 15.02 15.52 14.99 15.46 548,542 +0.36(+2.42%)
Nov 05, 2018 15.64 15.79 15.04 15.09 884,396 -0.59(-3.79%)
Nov 02, 2018 15.66 15.95 15.44 15.69 406,113 +0.09(+0.56%)
Nov 01, 2018 15.07 15.66 15.07 15.60 1,239,260 +0.43(+2.82%)
Oct 31, 2018 15.87 16.21 15.14 15.17 459,213 -0.63(-3.96%)
Oct 30, 2018 15.40 15.81 15.40 15.80 467,612 +0.32(+2.10%)
Oct 29, 2018 15.65 15.88 15.35 15.47 516,731 -0.14(-0.91%)
Oct 26, 2018 15.30 15.81 14.83 15.61 762,645 -0.13(-0.81%)
Oct 25, 2018 15.08 16.14 15.08 15.74 677,980 +0.28(+1.79%)
Oct 24, 2018 15.93 16.21 15.34 15.46 482,399 -0.45(-2.84%)
Oct 23, 2018 15.70 16.12 15.65 15.92 500,284 +0.02(+0.10%)
Oct 22, 2018 15.89 16.01 15.56 15.90 465,796 +0.06(+0.35%)
Oct 19, 2018 16.16 16.28 15.82 15.84 421,757 -0.32(-2.01%)
Oct 18, 2018 16.55 16.70 16.11 16.17 348,602 -0.42(-2.53%)
Oct 17, 2018 16.75 16.76 16.26 16.59 628,649 -0.29(-1.74%)
Oct 16, 2018 16.47 16.91 16.30 16.88 485,910 +0.48(+2.95%)
Oct 15, 2018 16.13 16.56 16.13 16.40 441,850 +0.19(+1.17%)
Oct 12, 2018 16.30 16.46 16.07 16.21 595,607 -0.03(-0.20%)
Oct 11, 2018 15.42 16.89 15.24 16.24 1,150,764 +0.92(+6.00%)
Oct 10, 2018 15.27 15.52 15.01 15.32 516,512 +0.05(+0.31%)
Oct 09, 2018 15.71 15.75 15.21 15.27 554,997 -0.48(-3.02%)
Oct 08, 2018 15.56 15.75 15.49 15.75 470,062 +0.16(+1.06%)
Oct 05, 2018 16.26 16.30 15.42 15.58 388,344 -0.68(-4.15%)
Oct 04, 2018 16.36 16.43 16.18 16.26 202,012 -0.13(-0.81%)
Oct 03, 2018 16.17 16.44 16.10 16.39 372,871 +0.29(+1.80%)
Oct 02, 2018 16.27 16.39 16.08 16.10 279,977 -0.16(-1.01%)
Oct 01, 2018 16.32 16.44 16.16 16.27 346,906 -0.02(-0.14%)
Sep 28, 2018 16.21 16.45 16.06 16.29 402,609 +0.08(+0.48%)
Sep 27, 2018 16.80 16.80 16.17 16.21 334,774 -0.63(-3.73%)
Sep 26, 2018 16.84 17.04 16.84 16.84 283,549 +0.04(+0.23%)
Sep 25, 2018 16.88 16.92 16.57 16.80 163,150 +0.00(+0.00%)
Sep 24, 2018 16.96 16.96 16.64 16.80 150,050 -0.24(-1.38%)
Sep 21, 2018 17.27 17.47 16.80 17.04 654,288 -0.27(-1.59%)
Sep 20, 2018 17.16 17.35 16.96 17.31 196,980 +0.20(+1.15%)
Sep 19, 2018 16.92 17.23 16.82 17.12 300,496 +0.20(+1.16%)
Sep 18, 2018 17.04 17.12 16.82 16.92 296,550 -0.16(-0.92%)
Sep 17, 2018 17.19 17.43 17.04 17.08 238,317 -0.12(-0.69%)
Sep 14, 2018 17.00 17.25 16.68 17.19 238,559 +0.24(+1.39%)
Sep 13, 2018 17.31 17.31 16.88 16.96 331,337 -0.27(-1.59%)
Sep 12, 2018 17.86 17.86 17.19 17.23 381,265 -0.59(-3.30%)
Sep 11, 2018 17.94 18.06 17.74 17.82 241,043 -0.24(-1.30%)
Sep 10, 2018 17.82 18.14 17.47 18.06 455,367 +0.39(+2.22%)
Sep 07, 2018 17.31 17.70 17.23 17.67 484,761 +0.24(+1.35%)
Sep 06, 2018 17.55 17.55 17.23 17.43 294,850 -0.04(-0.22%)
Sep 05, 2018 17.39 17.55 17.23 17.47 380,087 +0.00(+0.00%)
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.