Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.10 21.10 21.10 0 +0.82(+4.02%)
Aug 30, 2018 21.08 21.29 20.14 20.28 1,651,595 -0.68(-3.25%)
Aug 29, 2018 19.81 21.16 19.15 20.97 4,952,837 +0.82(+4.09%)
Aug 28, 2018 19.57 20.22 19.39 20.14 1,863,430 +0.74(+3.84%)
Aug 27, 2018 19.96 20.05 19.27 19.40 1,074,396 -0.58(-2.92%)
Aug 24, 2018 19.60 20.09 19.25 19.98 1,042,318 +0.29(+1.46%)
Aug 23, 2018 19.71 19.75 19.31 19.69 936,677 -0.03(-0.14%)
Aug 22, 2018 20.00 20.54 19.67 19.72 1,310,827 -0.20(-0.99%)
Aug 21, 2018 19.76 20.17 19.65 19.92 1,234,276 +0.22(+1.09%)
Aug 20, 2018 19.07 19.76 18.92 19.70 783,432 +0.37(+1.90%)
Aug 17, 2018 19.21 19.48 18.82 19.33 916,142 +0.17(+0.89%)
Aug 16, 2018 18.47 19.23 18.20 19.16 1,601,395 +0.83(+4.55%)
Aug 15, 2018 20.11 20.14 18.05 18.33 1,732,046 -2.02(-9.91%)
Aug 14, 2018 19.77 20.40 19.68 20.35 1,358,288 +0.73(+3.75%)
Aug 13, 2018 19.57 19.84 19.45 19.61 811,075 -0.10(-0.50%)
Aug 10, 2018 19.37 19.92 19.25 19.71 1,041,760 +0.22(+1.10%)
Aug 09, 2018 19.34 19.81 19.22 19.50 603,494 +0.14(+0.74%)
Aug 08, 2018 19.02 19.42 18.70 19.35 930,965 +0.34(+1.79%)
Aug 07, 2018 18.83 19.16 18.59 19.01 916,468 +0.27(+1.43%)
Aug 06, 2018 18.75 18.84 18.35 18.74 836,793 -0.01(-0.05%)
Aug 03, 2018 18.60 19.33 18.53 18.75 1,748,390 +0.20(+1.06%)
Aug 02, 2018 17.75 18.64 17.57 18.55 1,806,501 +0.72(+4.02%)
Aug 01, 2018 18.05 18.26 17.68 17.84 2,200,612 -0.23(-1.29%)
Jul 31, 2018 18.31 18.52 18.07 18.07 1,286,680 -0.22(-1.18%)
Jul 30, 2018 18.43 18.63 18.21 18.29 1,540,141 -0.14(-0.78%)
Jul 27, 2018 19.48 19.70 18.40 18.43 2,041,016 -1.07(-5.47%)
Jul 26, 2018 19.50 19.92 19.26 19.50 1,704,406 -0.05(-0.28%)
Jul 25, 2018 19.14 19.68 19.14 19.55 1,429,332 +0.39(+2.06%)
Jul 24, 2018 19.59 19.77 18.89 19.16 1,792,371 -0.35(-1.79%)
Jul 23, 2018 20.00 20.18 19.33 19.50 1,550,196 -0.56(-2.81%)
Jul 20, 2018 20.87 20.94 20.06 20.07 1,195,250 -0.84(-4.03%)
Jul 19, 2018 20.32 20.98 20.27 20.91 1,197,720 +0.61(+3.00%)
Jul 18, 2018 19.80 20.33 19.56 20.30 1,544,353 +0.51(+2.58%)
Jul 17, 2018 19.57 20.16 19.47 19.79 2,030,840 +0.20(+1.01%)
Jul 16, 2018 19.96 20.55 19.37 19.59 2,191,694 -0.39(-1.93%)
Jul 13, 2018 20.54 20.65 19.86 19.98 1,970,631 -0.62(-3.00%)
Jul 12, 2018 21.29 20.33 20.60 1,566,661 -0.56(-2.63%)
Jul 11, 2018 22.26 22.40 21.05 21.15 2,381,226 -1.31(-5.83%)
Jul 10, 2018 22.83 22.98 22.29 22.46 1,162,260 -0.37(-1.61%)
Jul 09, 2018 22.73 22.85 22.40 22.83 833,820 +0.16(+0.71%)
Jul 06, 2018 22.28 22.91 22.20 22.67 1,131,763 +0.39(+1.77%)
Jul 05, 2018 22.63 22.78 22.14 22.27 1,316,208 -0.30(-1.35%)
Jul 03, 2018 22.58 22.58 22.58 0 +0.38(+1.70%)
Jul 02, 2018 22.79 22.85 21.98 22.20 2,644,703 -0.67(-2.94%)
Jun 29, 2018 24.03 24.28 22.68 22.88 2,500,795 -0.96(-4.02%)
Jun 28, 2018 23.76 24.12 23.62 23.83 1,000,245 +0.03(+0.11%)
Jun 27, 2018 23.92 24.60 23.80 23.81 1,389,401 -0.07(-0.30%)
Jun 26, 2018 23.83 24.22 23.65 23.88 1,612,231 +0.13(+0.57%)
Jun 25, 2018 23.84 24.04 23.35 23.74 1,584,711 -0.13(-0.53%)
Jun 22, 2018 24.69 24.87 23.62 23.87 2,368,877 -0.81(-3.27%)
Jun 21, 2018 24.09 24.91 23.95 24.68 1,778,855 +0.57(+2.38%)
Jun 20, 2018 24.28 24.55 23.50 24.10 2,738,123 -0.29(-1.18%)
Jun 19, 2018 23.21 24.46 23.09 24.39 2,530,834 +0.65(+2.76%)
Jun 18, 2018 22.82 23.75 22.77 23.74 3,425,585 +0.85(+3.72%)
Jun 15, 2018 23.50 23.31 22.88 4,915,517 -0.43(-1.83%)
Jun 14, 2018 25.06 25.31 22.27 23.31 16,439,882 -6.46(-21.70%)
Jun 13, 2018 30.55 31.10 29.63 29.77 4,493,306 -0.85(-2.76%)
Jun 12, 2018 30.28 31.04 29.69 30.62 1,969,188 +0.52(+1.72%)
Jun 11, 2018 29.76 30.57 29.66 30.10 1,406,613 +0.59(+1.99%)
Jun 08, 2018 29.84 29.99 29.38 29.52 1,280,015 -0.37(-1.22%)
Jun 07, 2018 29.93 30.57 29.69 29.88 1,188,320 +0.11(+0.36%)
Jun 06, 2018 29.11 29.77 1,084,358 +0.00(+0.00%)
Jun 05, 2018 28.22 29.92 28.22 29.77 1,564,668 +1.62(+5.75%)
Jun 04, 2018 27.37 28.63 27.30 28.15 1,833,686 +1.11(+4.11%)
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.