Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.16 21.38 20.82 21.11 1,417,900 -0.08(-0.38%)
Nov 29, 2018 21.19 21.47 20.91 21.19 1,033,008 -0.10(-0.47%)
Nov 28, 2018 21.00 21.40 20.16 21.29 1,941,906 +0.28(+1.33%)
Nov 27, 2018 20.75 21.27 20.75 21.01 1,118,554 +0.12(+0.57%)
Nov 26, 2018 20.82 20.99 20.40 20.89 1,466,322 +0.31(+1.51%)
Nov 23, 2018 20.30 20.80 20.20 20.58 797,400 +0.20(+0.98%)
Nov 21, 2018 20.38 20.38 20.38 0 +0.57(+2.88%)
Nov 20, 2018 18.97 20.09 18.97 19.81 3,140,197 +0.34(+1.75%)
Nov 19, 2018 18.94 19.72 18.81 19.47 3,597,430 +0.48(+2.53%)
Nov 16, 2018 17.51 19.07 17.25 18.99 5,544,000 +1.38(+7.84%)
Nov 15, 2018 18.25 18.60 16.82 17.61 10,578,028 -3.19(-15.34%)
Nov 14, 2018 21.25 21.45 20.55 20.80 1,156,263 -0.16(-0.76%)
Nov 13, 2018 20.80 21.44 20.70 20.96 1,299,448 +0.28(+1.35%)
Nov 12, 2018 20.92 21.27 20.60 20.68 1,410,794 -0.45(-2.13%)
Nov 09, 2018 20.57 21.43 20.43 21.13 2,968,200 +0.51(+2.47%)
Nov 08, 2018 20.53 21.18 19.98 20.62 1,737,586 -0.74(-3.46%)
Nov 07, 2018 21.43 21.50 20.80 21.36 797,733 +0.06(+0.28%)
Nov 06, 2018 21.55 21.63 21.17 21.30 1,155,635 -0.26(-1.21%)
Nov 05, 2018 20.65 21.58 20.56 21.56 1,594,881 +0.90(+4.36%)
Nov 02, 2018 20.99 21.03 20.20 20.66 1,851,200 -0.18(-0.86%)
Nov 01, 2018 20.08 21.02 19.80 20.84 1,947,751 +0.87(+4.36%)
Oct 31, 2018 20.72 20.88 19.68 19.97 3,143,149 -0.39(-1.92%)
Oct 30, 2018 19.31 20.40 19.06 20.36 2,509,302 +0.97(+5.00%)
Oct 29, 2018 20.42 20.50 19.12 19.39 2,223,049 -0.62(-3.10%)
Oct 26, 2018 19.45 20.65 19.34 20.01 2,979,200 +0.22(+1.11%)
Oct 25, 2018 19.26 19.93 19.08 19.79 3,831,425 +1.23(+6.63%)
Oct 24, 2018 19.17 19.83 18.54 18.56 2,570,252 -0.62(-3.23%)
Oct 23, 2018 18.61 19.70 18.59 19.18 4,391,448 +0.37(+1.97%)
Oct 22, 2018 19.50 19.72 18.78 18.81 2,670,066 -0.86(-4.37%)
Oct 19, 2018 20.60 20.64 19.55 19.67 2,336,200 -0.84(-4.10%)
Oct 18, 2018 20.53 21.06 20.45 20.51 1,534,082 -0.39(-1.87%)
Oct 17, 2018 20.44 21.11 20.41 20.90 3,172,184 -0.61(-2.84%)
Oct 16, 2018 20.93 21.76 20.76 21.51 2,264,386 +0.79(+3.81%)
Oct 15, 2018 20.61 20.89 20.36 20.72 1,603,148 +0.03(+0.14%)
Oct 12, 2018 21.26 21.35 20.55 20.69 2,291,700 -0.23(-1.10%)
Oct 11, 2018 21.70 21.71 20.89 20.92 3,325,478 -0.70(-3.24%)
Oct 10, 2018 22.26 22.51 21.60 21.62 3,349,783 -0.74(-3.31%)
Oct 09, 2018 23.20 23.35 22.34 22.36 2,177,199 -0.92(-3.95%)
Oct 08, 2018 22.56 23.45 22.49 23.28 3,367,763 +0.59(+2.60%)
Oct 05, 2018 23.05 23.14 22.27 22.69 1,730,200 -0.36(-1.56%)
Oct 04, 2018 23.20 23.22 22.63 23.05 2,374,180 -0.34(-1.45%)
Oct 03, 2018 24.12 24.32 23.23 23.39 3,605,575 -0.78(-3.23%)
Oct 02, 2018 23.70 24.33 23.70 24.17 2,588,135 +0.47(+1.98%)
Oct 01, 2018 24.31 24.31 23.35 23.70 3,200,385 -0.21(-0.88%)
Sep 28, 2018 23.80 24.61 23.69 23.91 2,849,500 +0.07(+0.29%)
Sep 27, 2018 24.76 24.80 23.72 23.84 3,609,252 -0.67(-2.73%)
Sep 26, 2018 26.73 26.80 23.64 24.51 11,130,098 -0.78(-3.08%)
Sep 25, 2018 25.68 25.80 25.26 25.29 4,302,684 -0.24(-0.94%)
Sep 24, 2018 25.35 26.06 25.27 25.53 3,170,827 +0.16(+0.63%)
Sep 21, 2018 25.02 25.48 24.37 25.37 2,916,300 +0.19(+0.75%)
Sep 20, 2018 25.56 25.64 24.72 25.18 4,079,191 -0.57(-2.21%)
Sep 19, 2018 25.73 26.17 25.63 25.75 3,705,565 -0.05(-0.19%)
Sep 18, 2018 25.29 26.02 25.29 25.80 1,603,220 +0.62(+2.46%)
Sep 17, 2018 25.73 25.81 25.14 25.18 2,132,424 -0.63(-2.44%)
Sep 14, 2018 25.08 25.82 24.59 25.81 1,579,400 +0.61(+2.42%)
Sep 13, 2018 25.47 25.55 24.53 25.20 2,156,383 -0.22(-0.87%)
Sep 12, 2018 25.07 25.45 25.04 25.42 1,335,723 +0.38(+1.52%)
Sep 11, 2018 24.66 25.48 24.55 25.04 965,202 +0.31(+1.25%)
Sep 10, 2018 24.64 25.03 24.57 24.73 918,576 +0.12(+0.49%)
Sep 07, 2018 24.86 24.86 24.44 24.61 1,353,500 -0.48(-1.91%)
Sep 06, 2018 25.25 25.86 24.99 25.09 1,553,689 -0.06(-0.24%)
Sep 05, 2018 24.78 25.29 24.58 25.15 948,779 +0.36(+1.45%)
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.