Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.63 14.48 13.63 14.19 1,772,754 +0.95(+7.18%)
Oct 30, 2018 12.55 13.45 12.51 13.24 792,171 +0.65(+5.16%)
Oct 29, 2018 12.86 13.17 12.30 12.59 453,489 -0.06(-0.47%)
Oct 26, 2018 12.69 13.17 12.29 12.65 740,700 -0.37(-2.84%)
Oct 25, 2018 12.41 13.45 12.37 13.02 1,279,259 +0.79(+6.46%)
Oct 24, 2018 13.00 13.43 12.23 12.23 943,715 -0.78(-6.00%)
Oct 23, 2018 12.55 13.28 12.28 13.01 1,034,893 +0.21(+1.64%)
Oct 22, 2018 12.94 13.18 12.65 12.80 590,540 -0.06(-0.47%)
Oct 19, 2018 13.19 13.32 12.31 12.86 853,900 -0.23(-1.76%)
Oct 18, 2018 13.67 13.80 12.66 13.09 1,107,138 -0.64(-4.66%)
Oct 17, 2018 14.34 14.43 13.38 13.73 744,878 -0.47(-3.31%)
Oct 16, 2018 13.95 14.42 13.66 14.20 1,155,865 +0.40(+2.90%)
Oct 15, 2018 13.81 14.16 13.31 13.80 487,798 -0.10(-0.72%)
Oct 12, 2018 13.70 14.11 13.51 13.90 580,700 +0.63(+4.75%)
Oct 11, 2018 13.45 14.20 13.14 13.27 1,005,896 -0.30(-2.21%)
Oct 10, 2018 14.41 14.60 13.31 13.57 1,019,178 -0.98(-6.74%)
Oct 09, 2018 14.07 14.77 13.96 14.55 596,544 +0.27(+1.89%)
Oct 08, 2018 13.84 14.63 13.76 14.28 716,469 +0.04(+0.28%)
Oct 05, 2018 14.32 14.84 13.70 14.24 861,100 -0.18(-1.25%)
Oct 04, 2018 14.85 15.21 14.11 14.42 961,924 -0.44(-2.96%)
Oct 03, 2018 15.00 15.14 14.41 14.86 949,954 +0.08(+0.54%)
Oct 02, 2018 16.36 16.36 14.15 14.78 3,527,654 -1.60(-9.77%)
Oct 01, 2018 16.75 17.73 16.22 16.38 1,312,914 -0.35(-2.09%)
Sep 28, 2018 16.65 16.80 16.38 16.73 1,214,700 +0.01(+0.06%)
Sep 27, 2018 16.75 17.02 16.56 16.72 599,081 +0.05(+0.30%)
Sep 26, 2018 16.39 17.04 16.20 16.67 923,986 +0.54(+3.35%)
Sep 25, 2018 16.69 16.94 16.12 16.13 1,067,002 -0.57(-3.41%)
Sep 24, 2018 16.82 17.30 16.51 16.70 1,196,249 -0.02(-0.12%)
Sep 21, 2018 16.90 17.25 16.53 16.72 1,942,000 -0.17(-1.01%)
Sep 20, 2018 16.17 16.93 16.06 16.89 1,650,517 +0.77(+4.78%)
Sep 19, 2018 18.17 18.26 16.03 16.12 2,652,092 -2.19(-11.96%)
Sep 18, 2018 16.49 18.38 16.41 18.31 3,302,541 +1.79(+10.84%)
Sep 17, 2018 15.68 16.74 15.52 16.52 3,273,284 +0.94(+6.03%)
Sep 14, 2018 13.77 15.71 13.68 15.58 7,327,300 +1.96(+14.39%)
Sep 13, 2018 13.67 13.73 13.02 13.62 1,055,473 -0.09(-0.66%)
Sep 12, 2018 13.84 14.04 13.30 13.71 830,248 -0.17(-1.22%)
Sep 11, 2018 13.52 13.95 13.26 13.88 802,831 +0.37(+2.74%)
Sep 10, 2018 13.97 14.06 13.19 13.51 1,178,807 -0.44(-3.15%)
Sep 07, 2018 14.22 14.79 13.89 13.95 1,209,100 -0.23(-1.62%)
Sep 06, 2018 14.22 14.42 13.65 14.18 1,378,625 -0.07(-0.49%)
Sep 05, 2018 14.45 14.74 13.66 14.25 2,702,718 -0.27(-1.86%)
Sep 04, 2018 14.81 15.12 14.23 14.52 1,557,306 -0.29(-1.96%)
Aug 31, 2018 14.81 14.81 14.81 0 +0.64(+4.52%)
Aug 30, 2018 14.17 14.62 14.00 14.17 1,440,587 +0.01(+0.07%)
Aug 29, 2018 13.15 14.19 13.14 14.16 1,850,182 +1.00(+7.60%)
Aug 28, 2018 13.00 13.34 12.63 13.16 1,192,243 +0.09(+0.69%)
Aug 27, 2018 12.70 13.37 12.56 13.07 1,686,792 +0.51(+4.06%)
Aug 24, 2018 12.00 12.75 11.99 12.56 1,732,000 +0.57(+4.75%)
Aug 23, 2018 11.43 12.00 11.43 11.99 1,571,233 +0.66(+5.83%)
Aug 22, 2018 10.85 11.49 10.81 11.33 1,215,691 +0.48(+4.42%)
Aug 21, 2018 10.59 10.89 10.49 10.85 828,160 +0.26(+2.46%)
Aug 20, 2018 10.34 10.70 10.18 10.59 1,167,773 +0.38(+3.72%)
Aug 17, 2018 10.45 10.48 10.07 10.21 623,100 -0.27(-2.58%)
Aug 16, 2018 10.42 11.00 10.24 10.48 1,394,441 +0.10(+0.96%)
Aug 15, 2018 10.06 10.50 10.03 10.38 893,740 +0.32(+3.18%)
Aug 14, 2018 10.00 10.15 9.790 10.06 655,861 +0.08(+0.80%)
Aug 13, 2018 10.05 10.18 9.790 9.980 858,246 +0.03(+0.30%)
Aug 10, 2018 9.490 10.18 9.400 9.950 1,537,800 +0.04(+0.40%)
Aug 09, 2018 9.350 9.950 9.250 9.910 2,098,503 +0.47(+4.98%)
Aug 08, 2018 8.790 9.700 8.510 9.440 5,248,645 +1.40(+17.41%)
Aug 07, 2018 8.000 8.100 7.730 8.040 686,288 +0.03(+0.37%)
Aug 06, 2018 8.260 8.300 7.940 8.010 1,319,613 -0.25(-3.03%)
Aug 03, 2018 8.290 8.610 8.160 8.260 1,268,400 +0.01(+0.12%)
Aug 02, 2018 8.600 8.730 8.230 8.250 1,567,877 -0.44(-5.06%)
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.