Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.86 23.35 22.68 23.35 4,493,400 +0.51(+2.23%)
Nov 29, 2018 22.99 23.07 22.72 22.84 1,422,741 -0.19(-0.83%)
Nov 28, 2018 22.64 23.03 22.43 23.03 2,921,217 +0.63(+2.81%)
Nov 27, 2018 22.20 22.72 22.09 22.40 3,981,523 +0.07(+0.31%)
Nov 26, 2018 22.10 22.38 21.92 22.33 3,569,620 +0.46(+2.10%)
Nov 23, 2018 21.63 22.09 21.63 21.87 815,900 +0.07(+0.32%)
Nov 21, 2018 21.80 21.80 21.80 0 -0.06(-0.27%)
Nov 20, 2018 21.75 22.17 21.52 21.86 4,015,023 -0.17(-0.77%)
Nov 19, 2018 22.76 22.80 22.02 22.03 4,143,780 -0.90(-3.92%)
Nov 16, 2018 23.04 23.14 22.63 22.93 4,440,400 -0.35(-1.50%)
Nov 15, 2018 22.32 23.34 22.23 23.28 6,311,025 +0.71(+3.15%)
Nov 14, 2018 22.00 22.64 21.75 22.57 6,149,819 +0.65(+2.97%)
Nov 13, 2018 20.90 22.00 20.90 21.92 6,809,596 +0.99(+4.73%)
Nov 12, 2018 21.03 21.30 20.31 20.93 8,559,051 -0.86(-3.95%)
Nov 09, 2018 22.16 22.71 21.27 21.79 23,736,800 +2.91(+15.41%)
Nov 08, 2018 17.77 18.89 17.75 18.88 3,037,096 +0.95(+5.30%)
Nov 07, 2018 17.09 17.93 16.93 17.93 1,933,929 +0.90(+5.28%)
Nov 06, 2018 16.88 17.32 16.68 17.03 2,071,535 +0.19(+1.13%)
Nov 05, 2018 16.70 17.04 16.54 16.84 1,562,278 +0.15(+0.90%)
Nov 02, 2018 16.75 16.87 16.48 16.69 3,009,200 -0.01(-0.06%)
Nov 01, 2018 16.73 17.01 16.57 16.70 2,466,287 +0.01(+0.06%)
Oct 31, 2018 16.64 16.82 16.52 16.69 1,217,735 +0.32(+1.95%)
Oct 30, 2018 16.00 16.42 15.89 16.37 1,189,976 +0.37(+2.31%)
Oct 29, 2018 16.48 16.71 15.81 16.00 1,282,245 -0.32(-1.96%)
Oct 26, 2018 16.24 16.79 15.91 16.32 1,239,500 -0.11(-0.67%)
Oct 25, 2018 16.17 16.59 16.07 16.43 1,223,985 +0.44(+2.75%)
Oct 24, 2018 17.24 17.40 15.97 15.99 2,186,983 -1.25(-7.25%)
Oct 23, 2018 17.11 17.48 16.41 17.24 2,027,451 -0.36(-2.05%)
Oct 22, 2018 17.91 18.16 17.48 17.60 1,612,831 -0.20(-1.12%)
Oct 19, 2018 17.64 18.10 17.60 17.80 1,768,800 +0.21(+1.19%)
Oct 18, 2018 18.04 18.24 17.56 17.59 1,767,248 -0.51(-2.82%)
Oct 17, 2018 17.99 18.13 17.72 18.10 1,184,077 +0.15(+0.84%)
Oct 16, 2018 17.43 18.00 17.33 17.95 1,940,146 +0.67(+3.88%)
Oct 15, 2018 16.82 17.49 16.81 17.28 1,859,302 +0.54(+3.23%)
Oct 12, 2018 16.82 16.95 16.56 16.74 1,570,400 +0.26(+1.58%)
Oct 11, 2018 16.46 16.83 16.16 16.48 2,333,363 -0.02(-0.12%)
Oct 10, 2018 17.33 17.37 16.48 16.50 3,267,550 -0.89(-5.12%)
Oct 09, 2018 17.79 17.86 17.37 17.39 2,294,101 -0.48(-2.69%)
Oct 08, 2018 18.10 18.23 17.60 17.87 1,898,068 -0.30(-1.65%)
Oct 05, 2018 18.67 18.80 17.95 18.17 2,088,400 -0.55(-2.94%)
Oct 04, 2018 18.92 19.02 18.68 18.72 1,151,484 -0.32(-1.68%)
Oct 03, 2018 18.63 19.25 18.38 19.04 1,352,993 +0.48(+2.59%)
Oct 02, 2018 18.58 18.86 18.50 18.56 903,051 +0.02(+0.11%)
Oct 01, 2018 19.22 19.22 18.50 18.54 1,651,661 -0.51(-2.68%)
Sep 28, 2018 18.78 19.16 18.78 19.05 1,716,300 +0.18(+0.95%)
Sep 27, 2018 18.42 19.04 18.34 18.87 2,179,405 +0.39(+2.11%)
Sep 26, 2018 18.75 18.83 18.44 18.48 2,239,929 -0.31(-1.65%)
Sep 25, 2018 18.67 18.88 18.60 18.79 1,417,962 +0.21(+1.13%)
Sep 24, 2018 18.29 18.60 18.25 18.58 1,200,703 +0.11(+0.60%)
Sep 21, 2018 19.00 19.09 18.37 18.47 2,766,500 -0.69(-3.60%)
Sep 20, 2018 18.66 19.23 18.50 19.16 2,839,691 +0.66(+3.57%)
Sep 19, 2018 18.57 18.87 18.50 18.50 1,830,520 -0.09(-0.48%)
Sep 18, 2018 18.92 19.15 18.55 18.59 1,774,065 -0.32(-1.69%)
Sep 17, 2018 18.75 18.91 18.57 18.91 1,890,095 +0.14(+0.75%)
Sep 14, 2018 19.00 19.27 18.67 18.77 2,647,900 -0.21(-1.11%)
Sep 13, 2018 18.93 19.58 18.90 18.98 3,451,867 -0.71(-3.61%)
Sep 12, 2018 19.56 19.73 18.98 19.69 2,239,170 -0.04(-0.20%)
Sep 11, 2018 20.10 20.20 18.91 19.73 4,826,707 -0.37(-1.84%)
Sep 10, 2018 20.34 20.45 19.69 20.10 3,588,779 -0.05(-0.25%)
Sep 07, 2018 19.50 21.63 19.40 20.15 12,257,900 +1.40(+7.47%)
Sep 06, 2018 19.25 19.25 18.71 18.75 4,482,915 -0.40(-2.09%)
Sep 05, 2018 19.16 19.24 18.88 19.15 1,898,300 +0.00(+0.00%)
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.