Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.86 13.89 13.56 13.82 1,008,600 -0.11(-0.79%)
Nov 29, 2018 14.01 14.30 13.87 13.93 1,239,621 -0.06(-0.43%)
Nov 28, 2018 14.02 14.27 13.73 13.99 2,182,171 +0.16(+1.16%)
Nov 27, 2018 13.75 14.15 13.63 13.83 1,542,189 -0.28(-1.98%)
Nov 26, 2018 13.73 14.23 13.69 14.11 1,758,155 +0.37(+2.69%)
Nov 23, 2018 13.89 13.92 13.50 13.74 598,100 +0.40(+3.00%)
Nov 21, 2018 13.34 13.34 13.34 0 +0.29(+2.22%)
Nov 20, 2018 13.00 13.37 12.75 13.05 1,855,322 -0.10(-0.76%)
Nov 19, 2018 13.28 13.46 13.13 13.15 1,171,372 -0.11(-0.83%)
Nov 16, 2018 13.29 13.43 12.98 13.26 1,032,800 -0.03(-0.23%)
Nov 15, 2018 13.09 13.32 12.82 13.29 1,199,967 +0.12(+0.91%)
Nov 14, 2018 13.69 14.02 13.07 13.17 1,373,204 -0.37(-2.73%)
Nov 13, 2018 13.39 13.88 13.11 13.54 2,336,668 +0.15(+1.12%)
Nov 12, 2018 14.09 14.17 13.34 13.39 1,636,522 -0.79(-5.57%)
Nov 09, 2018 14.06 14.40 13.73 14.18 2,175,800 -0.10(-0.70%)
Nov 08, 2018 14.52 14.82 14.00 14.28 2,573,571 -0.34(-2.33%)
Nov 07, 2018 14.11 14.69 13.85 14.62 4,132,960 +0.62(+4.43%)
Nov 06, 2018 14.17 14.50 13.40 14.00 6,003,397 -0.26(-1.82%)
Nov 05, 2018 17.88 18.26 13.89 14.26 9,765,170 -5.06(-26.19%)
Nov 02, 2018 19.18 19.47 19.12 19.32 1,191,300 +0.30(+1.58%)
Nov 01, 2018 18.77 19.27 18.76 19.02 1,389,825 +0.30(+1.60%)
Oct 31, 2018 18.78 18.96 18.46 18.72 1,163,444 +0.10(+0.54%)
Oct 30, 2018 18.59 19.02 18.48 18.62 1,338,938 +0.04(+0.22%)
Oct 29, 2018 19.11 19.28 18.45 18.58 1,554,892 -0.44(-2.31%)
Oct 26, 2018 18.79 19.20 18.70 19.02 606,500 +0.02(+0.11%)
Oct 25, 2018 18.60 19.09 18.55 19.00 526,499 +0.51(+2.76%)
Oct 24, 2018 19.00 19.00 18.47 18.49 686,191 -0.16(-0.86%)
Oct 23, 2018 18.95 18.95 18.47 18.65 1,257,970 -0.57(-2.97%)
Oct 22, 2018 19.38 19.56 19.21 19.22 937,313 -0.18(-0.93%)
Oct 19, 2018 19.65 19.77 19.11 19.40 953,100 -0.24(-1.22%)
Oct 18, 2018 19.87 19.89 19.42 19.64 1,218,408 -0.34(-1.70%)
Oct 17, 2018 19.46 20.12 19.33 19.98 1,522,740 +0.49(+2.51%)
Oct 16, 2018 18.84 19.52 18.58 19.49 1,157,076 +0.70(+3.73%)
Oct 15, 2018 18.55 18.90 18.40 18.79 538,434 +0.24(+1.29%)
Oct 12, 2018 19.34 19.38 18.31 18.55 1,333,300 -0.47(-2.47%)
Oct 11, 2018 18.58 19.15 18.47 19.02 2,568,061 +0.41(+2.20%)
Oct 10, 2018 18.61 18.87 18.53 18.61 1,469,661 -0.32(-1.69%)
Oct 09, 2018 19.15 19.27 18.90 18.93 945,437 -0.36(-1.87%)
Oct 08, 2018 19.27 19.74 19.06 19.29 1,450,928 -0.17(-0.87%)
Oct 05, 2018 19.85 19.96 19.42 19.46 847,800 -0.40(-2.01%)
Oct 04, 2018 20.42 20.46 19.32 19.86 1,396,939 -0.63(-3.07%)
Oct 03, 2018 20.38 20.61 20.26 20.49 1,106,327 +0.20(+0.99%)
Oct 02, 2018 20.34 20.47 20.12 20.29 1,056,344 -0.05(-0.25%)
Oct 01, 2018 20.97 21.10 20.30 20.34 857,549 -0.54(-2.59%)
Sep 28, 2018 21.09 21.09 20.82 20.88 747,700 -0.22(-1.04%)
Sep 27, 2018 21.40 21.40 20.97 21.10 709,457 -0.32(-1.49%)
Sep 26, 2018 21.52 21.62 21.37 21.42 745,373 -0.17(-0.79%)
Sep 25, 2018 21.89 21.96 21.53 21.59 569,580 -0.17(-0.78%)
Sep 24, 2018 22.03 22.07 21.62 21.76 713,809 -0.26(-1.18%)
Sep 21, 2018 21.96 22.41 21.90 22.02 1,386,400 +0.11(+0.50%)
Sep 20, 2018 21.92 22.05 21.62 21.91 764,403 +0.13(+0.60%)
Sep 19, 2018 21.83 22.09 21.72 21.78 679,056 -0.06(-0.27%)
Sep 18, 2018 21.69 22.02 21.41 21.84 1,213,171 +0.18(+0.83%)
Sep 17, 2018 21.52 21.87 21.52 21.66 645,642 +0.15(+0.70%)
Sep 14, 2018 21.57 21.69 21.44 21.51 565,800 -0.02(-0.09%)
Sep 13, 2018 21.36 21.64 21.26 21.53 341,565 +0.17(+0.80%)
Sep 12, 2018 21.20 21.42 21.02 21.36 431,227 +0.23(+1.09%)
Sep 11, 2018 21.25 21.39 20.92 21.13 896,985 -0.29(-1.35%)
Sep 10, 2018 21.78 22.10 21.39 21.42 834,711 -0.31(-1.43%)
Sep 07, 2018 21.72 21.87 21.62 21.73 760,200 -0.10(-0.46%)
Sep 06, 2018 22.00 22.25 21.78 21.83 599,081 -0.20(-0.91%)
Sep 05, 2018 21.82 22.19 21.59 22.03 468,056 +0.16(+0.73%)
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.