Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.30 21.80 20.86 21.69 4,012,761 +0.83(+3.98%)
Jul 30, 2018 21.33 21.58 20.80 20.86 5,301,934 -0.56(-2.61%)
Jul 27, 2018 21.33 21.49 21.13 21.42 4,348,000 +0.04(+0.19%)
Jul 26, 2018 20.69 21.55 20.49 21.38 7,081,040 +2.12(+11.01%)
Jul 25, 2018 19.40 19.42 18.96 19.26 2,469,131 -0.17(-0.87%)
Jul 24, 2018 19.17 19.51 19.09 19.43 3,077,892 +0.44(+2.32%)
Jul 23, 2018 19.00 19.08 18.88 18.99 2,215,054 -0.04(-0.21%)
Jul 20, 2018 19.20 18.97 19.03 2,637,232 -0.14(-0.73%)
Jul 19, 2018 19.56 19.71 19.14 19.17 5,456,990 -0.51(-2.59%)
Jul 18, 2018 19.22 19.71 19.12 19.68 6,410,565 +0.44(+2.29%)
Jul 17, 2018 19.03 19.36 18.93 19.24 6,901,310 +0.04(+0.21%)
Jul 16, 2018 19.80 19.80 18.88 19.20 15,983,801 +1.82(+10.47%)
Jul 13, 2018 17.28 17.43 17.17 17.38 1,890,596 +0.08(+0.46%)
Jul 12, 2018 17.25 17.39 17.00 17.30 2,781,085 +0.21(+1.23%)
Jul 11, 2018 17.47 17.48 17.05 17.09 2,235,511 -0.65(-3.66%)
Jul 10, 2018 17.79 17.86 17.50 17.74 2,607,670 -0.05(-0.28%)
Jul 09, 2018 17.36 17.81 17.29 17.79 4,395,250 +0.56(+3.25%)
Jul 06, 2018 17.11 17.34 16.89 17.23 2,041,581 +0.16(+0.94%)
Jul 05, 2018 17.00 17.18 16.91 17.07 2,326,022 +0.17(+1.01%)
Jul 03, 2018 16.90 16.90 16.90 0 +0.04(+0.24%)
Jul 02, 2018 16.84 16.96 16.64 16.86 3,133,827 -0.15(-0.88%)
Jun 29, 2018 17.29 17.01 17.01 2,541,981 +0.02(+0.12%)
Jun 28, 2018 16.94 17.02 16.77 16.99 2,640,847 +0.03(+0.18%)
Jun 27, 2018 17.07 17.45 16.95 16.96 3,101,290 -0.07(-0.41%)
Jun 26, 2018 16.84 17.14 16.70 17.03 2,488,507 +0.16(+0.95%)
Jun 25, 2018 16.90 16.95 16.47 16.87 3,909,046 -0.17(-1.00%)
Jun 22, 2018 17.19 16.96 17.04 2,988,427 +0.08(+0.47%)
Jun 21, 2018 17.30 17.37 16.91 16.96 2,927,388 -0.36(-2.08%)
Jun 20, 2018 17.41 17.44 17.28 17.32 2,636,826 -0.08(-0.46%)
Jun 19, 2018 17.43 17.55 17.17 17.40 4,786,820 -0.24(-1.36%)
Jun 18, 2018 17.36 17.73 17.36 17.64 2,776,326 +0.11(+0.63%)
Jun 15, 2018 18.00 17.42 17.53 7,585,993 -0.47(-2.61%)
Jun 14, 2018 18.02 18.05 17.63 18.00 5,061,123 +0.03(+0.17%)
Jun 13, 2018 17.97 18.04 17.81 17.97 4,944,187 -0.03(-0.17%)
Jun 12, 2018 18.14 18.23 17.97 18.00 3,419,040 -0.16(-0.88%)
Jun 11, 2018 17.98 18.27 17.92 18.16 4,452,130 +0.22(+1.23%)
Jun 08, 2018 17.96 18.04 17.73 17.94 3,176,767 -0.01(-0.06%)
Jun 07, 2018 17.97 18.21 17.91 17.95 2,922,064 +0.02(+0.11%)
Jun 06, 2018 17.98 17.93 3,275,236 +0.21(+1.19%)
Jun 05, 2018 17.75 17.82 17.57 17.72 4,142,417 -0.02(-0.11%)
Jun 04, 2018 17.80 18.07 17.74 17.74 2,824,478 -0.01(-0.06%)
Jun 01, 2018 17.69 17.86 17.58 17.75 4,847,955 +0.10(+0.57%)
May 31, 2018 17.95 18.13 17.62 17.65 5,038,796 -0.47(-2.59%)
May 30, 2018 17.95 18.19 17.73 18.12 3,936,028 +0.19(+1.06%)
May 29, 2018 18.26 18.34 17.87 17.93 3,486,422 -0.50(-2.71%)
May 25, 2018 18.43 18.43 18.43 0 -0.05(-0.27%)
May 24, 2018 18.64 18.67 18.41 18.48 3,469,377 -0.16(-0.86%)
May 23, 2018 18.49 18.93 18.49 18.64 4,428,183 +0.07(+0.38%)
May 22, 2018 18.51 18.71 18.36 18.57 3,396,003 +0.13(+0.70%)
May 21, 2018 18.16 18.50 18.14 18.44 3,590,112 +0.36(+1.99%)
May 18, 2018 18.11 18.20 17.98 18.08 2,899,311 -0.07(-0.39%)
May 17, 2018 18.05 18.19 17.87 18.15 3,024,887 +0.14(+0.78%)
May 16, 2018 18.15 18.17 17.95 18.01 3,197,800 +0.03(+0.17%)
May 15, 2018 18.23 18.25 17.88 17.98 4,901,700 -0.34(-1.86%)
May 14, 2018 18.24 18.36 18.19 18.32 3,005,334 +0.10(+0.55%)
May 11, 2018 18.05 18.24 17.86 18.22 5,656,525 +0.08(+0.44%)
May 10, 2018 18.08 18.31 17.91 18.14 6,564,105 +0.12(+0.67%)
May 09, 2018 18.15 18.34 17.98 18.02 5,437,011 +0.22(+1.24%)
May 08, 2018 17.50 17.84 17.41 17.80 5,416,072 +0.24(+1.37%)
May 07, 2018 17.21 17.69 17.15 17.56 5,407,720 +0.34(+1.97%)
May 04, 2018 16.90 17.36 16.82 17.22 5,732,210 +0.29(+1.71%)
May 03, 2018 17.25 17.33 16.66 16.93 8,645,793 -0.44(-2.53%)
May 02, 2018 17.80 18.09 17.30 17.37 11,512,252 -0.31(-1.75%)
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.