Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 17.43 17.51 17.19 17.47 268,400 +0.00(+0.00%)
Aug 31, 2018 17.47 17.47 17.47 0 +0.12(+0.68%)
Aug 30, 2018 17.74 17.74 17.31 17.35 218,205 -0.39(-2.21%)
Aug 29, 2018 17.78 17.90 17.55 17.74 204,818 -0.04(-0.22%)
Aug 28, 2018 17.86 17.90 17.63 17.78 111,067 +0.00(+0.00%)
Aug 27, 2018 17.98 18.02 17.67 17.78 125,575 -0.16(-0.88%)
Aug 24, 2018 17.90 18.00 17.74 17.94 97,691 +0.00(+0.00%)
Aug 23, 2018 18.14 18.18 17.90 17.94 177,377 -0.20(-1.08%)
Aug 22, 2018 18.53 18.65 17.98 18.14 232,219 -0.27(-1.49%)
Aug 21, 2018 18.37 18.49 18.10 18.41 289,691 +0.12(+0.64%)
Aug 20, 2018 18.21 18.37 18.02 18.29 299,302 +0.20(+1.08%)
Aug 17, 2018 17.94 18.18 17.86 18.10 452,155 +0.16(+0.88%)
Aug 16, 2018 17.86 18.06 17.86 17.94 215,291 +0.12(+0.66%)
Aug 15, 2018 17.67 17.86 17.47 17.82 314,111 +0.04(+0.22%)
Aug 14, 2018 17.59 17.94 17.56 17.78 241,819 +0.24(+1.34%)
Aug 13, 2018 17.43 17.67 17.31 17.55 388,490 +0.20(+1.13%)
Aug 10, 2018 17.31 17.47 17.04 17.35 177,041 -0.08(-0.45%)
Aug 09, 2018 17.59 17.74 17.35 17.43 310,890 -0.20(-1.11%)
Aug 08, 2018 17.51 17.67 17.35 17.63 653,661 +0.08(+0.45%)
Aug 07, 2018 17.39 17.78 17.16 17.55 311,846 +0.16(+0.90%)
Aug 06, 2018 17.63 17.63 17.23 17.39 305,174 -0.27(-1.56%)
Aug 03, 2018 17.43 17.74 17.27 17.67 231,681 +0.20(+1.12%)
Aug 02, 2018 17.43 17.67 17.31 17.47 237,990 +0.00(+0.00%)
Aug 01, 2018 17.63 17.63 17.16 17.47 310,287 -0.20(-1.11%)
Jul 31, 2018 17.74 17.90 17.56 17.67 280,298 +0.04(+0.22%)
Jul 30, 2018 17.51 17.86 17.39 17.63 302,671 +0.08(+0.45%)
Jul 27, 2018 17.59 17.70 17.12 17.55 423,243 -0.12(-0.67%)
Jul 26, 2018 18.33 18.76 17.59 17.67 883,382 -0.75(-4.05%)
Jul 25, 2018 18.53 18.65 18.14 18.41 239,023 -0.08(-0.42%)
Jul 24, 2018 19.00 19.08 18.45 18.49 474,225 -0.51(-2.69%)
Jul 23, 2018 19.04 19.35 18.92 19.00 217,332 -0.08(-0.41%)
Jul 20, 2018 19.27 19.49 19.04 19.08 148,152 -0.27(-1.42%)
Jul 19, 2018 19.00 19.51 19.00 19.35 202,004 +0.31(+1.65%)
Jul 18, 2018 19.12 19.16 18.80 19.04 160,317 -0.12(-0.61%)
Jul 17, 2018 19.00 19.57 19.00 19.16 193,500 +0.16(+0.83%)
Jul 16, 2018 19.55 19.76 18.84 19.00 215,474 -0.67(-3.39%)
Jul 13, 2018 19.55 19.79 19.51 19.67 149,464 +0.08(+0.40%)
Jul 12, 2018 19.67 19.71 19.22 19.59 214,452 +0.08(+0.40%)
Jul 11, 2018 19.47 19.67 19.47 19.51 242,771 -0.12(-0.60%)
Jul 10, 2018 19.82 19.94 19.59 19.63 148,536 -0.27(-1.38%)
Jul 09, 2018 19.86 20.06 19.79 19.90 144,599 +0.15(+0.76%)
Jul 06, 2018 19.44 19.79 19.36 19.75 278,752 +0.31(+1.60%)
Jul 05, 2018 19.33 19.44 18.90 19.44 173,174 +0.19(+1.01%)
Jul 03, 2018 19.25 19.25 19.25 0 +0.12(+0.61%)
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.