Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.31 16.31 16.31 0 -0.01(-0.06%)
Aug 30, 2018 16.44 16.50 16.27 16.32 50,046,456 -0.14(-0.84%)
Aug 29, 2018 16.68 16.70 16.45 16.46 49,267,196 -0.22(-1.35%)
Aug 28, 2018 16.75 16.77 16.66 16.68 32,279,060 -0.08(-0.49%)
Aug 27, 2018 16.72 16.87 16.71 16.77 34,451,452 +0.10(+0.58%)
Aug 24, 2018 16.58 16.72 16.58 16.67 31,788,476 +0.08(+0.46%)
Aug 23, 2018 16.69 16.74 16.55 16.59 42,003,016 -0.10(-0.58%)
Aug 22, 2018 16.95 16.95 16.68 16.69 66,868,236 -0.37(-2.16%)
Aug 21, 2018 17.02 17.15 17.01 17.06 55,616,664 +0.15(+0.88%)
Aug 20, 2018 16.92 16.98 16.86 16.91 46,004,724 +0.04(+0.24%)
Aug 17, 2018 16.88 16.98 16.83 16.87 51,244,044 -0.03(-0.18%)
Aug 16, 2018 16.61 16.92 16.61 16.90 73,197,008 +0.32(+1.91%)
Aug 15, 2018 16.48 16.62 16.41 16.58 58,023,084 +0.12(+0.71%)
Aug 14, 2018 16.46 16.54 16.45 16.46 35,288,888 +0.02(+0.09%)
Aug 13, 2018 16.47 16.51 16.43 16.45 44,591,808 -0.03(-0.15%)
Aug 10, 2018 16.54 16.55 16.42 16.47 42,065,636 -0.12(-0.71%)
Aug 09, 2018 16.55 16.60 16.46 16.59 33,111,046 +0.07(+0.40%)
Aug 08, 2018 16.59 16.61 16.49 16.53 42,987,584 -0.02(-0.12%)
Aug 07, 2018 16.39 16.57 16.33 16.55 53,530,364 +0.15(+0.90%)
Aug 06, 2018 16.45 16.50 16.34 16.40 58,906,944 -0.08(-0.50%)
Aug 03, 2018 16.29 16.48 16.22 16.48 52,058,272 +0.21(+1.32%)
Aug 02, 2018 16.26 16.39 16.22 16.26 61,089,680 -0.03(-0.16%)
Aug 01, 2018 16.44 16.48 16.24 16.29 61,398,556 -0.04(-0.22%)
Jul 31, 2018 16.41 16.51 16.31 16.33 93,048,720 -0.02(-0.09%)
Jul 30, 2018 16.12 16.41 16.06 16.34 125,395,272 +0.47(+2.96%)
Jul 27, 2018 15.55 15.94 15.50 15.87 90,154,000 +0.37(+2.41%)
Jul 26, 2018 15.50 15.61 15.47 15.50 86,816,824 +0.05(+0.33%)
Jul 25, 2018 15.88 15.92 15.39 15.45 189,088,416 -0.73(-4.51%)
Jul 24, 2018 15.96 16.18 15.84 16.18 99,594,392 +0.35(+2.19%)
Jul 23, 2018 15.90 15.93 15.73 15.83 73,025,584 -0.05(-0.32%)
Jul 20, 2018 16.02 15.85 15.88 71,853,056 -0.09(-0.54%)
Jul 19, 2018 16.20 16.23 15.96 15.97 101,192,400 -0.22(-1.39%)
Jul 18, 2018 16.25 16.32 16.19 16.19 87,268,320 -0.03(-0.16%)
Jul 17, 2018 16.27 16.40 16.19 16.22 71,336,216 -0.07(-0.44%)
Jul 16, 2018 16.19 16.33 16.16 16.29 65,046,916 +0.12(+0.73%)
Jul 13, 2018 16.28 16.30 16.09 16.17 104,525,376 -0.29(-1.74%)
Jul 12, 2018 16.37 16.50 16.29 16.46 86,973,424 +0.18(+1.13%)
Jul 11, 2018 16.27 16.27 76,772,320 -0.32(-1.94%)
Jul 10, 2018 16.46 16.60 16.41 16.60 76,019,536 +0.18(+1.09%)
Jul 09, 2018 16.46 16.53 16.40 16.42 85,080,416 -0.02(-0.09%)
Jul 06, 2018 16.42 16.46 16.32 16.43 81,963,248 +0.04(+0.25%)
Jul 05, 2018 16.47 16.49 16.32 16.39 70,427,752 -0.06(-0.34%)
Jul 03, 2018 16.45 16.45 16.45 0 +0.25(+1.55%)
Jul 02, 2018 16.17 16.25 16.09 16.20 75,100,152 +0.05(+0.31%)
Jun 29, 2018 16.22 16.34 16.12 16.15 83,580,496 -0.04(-0.25%)
Jun 28, 2018 15.97 16.25 15.92 16.19 84,001,208 +0.27(+1.71%)
Jun 27, 2018 16.08 16.12 15.91 15.92 92,312,576 +0.02(+0.09%)
Jun 26, 2018 15.96 16.00 15.79 15.90 88,779,208 -0.05(-0.28%)
Jun 25, 2018 15.92 16.07 15.88 15.95 96,685,208 +0.01(+0.06%)
Jun 22, 2018 15.96 16.04 15.84 15.94 127,074,960 +0.05(+0.28%)
Jun 21, 2018 16.14 16.24 15.84 15.89 102,261,560 -0.20(-1.25%)
Jun 20, 2018 16.34 16.38 16.07 16.09 110,961,168 -0.20(-1.20%)
Jun 19, 2018 16.09 16.39 16.07 16.29 173,679,280 +0.10(+0.62%)
Jun 18, 2018 16.60 16.61 16.14 16.19 156,337,552 -0.48(-2.90%)
Jun 15, 2018 16.73 16.17 16.67 226,674,208 +0.32(+1.94%)
Jun 14, 2018 16.39 16.58 16.14 16.35 176,093,424 +0.15(+0.93%)
Jun 13, 2018 16.59 16.66 16.20 16.20 387,863,968 -1.07(-6.20%)
Jun 12, 2018 17.35 17.36 17.14 17.27 117,844,944 +0.09(+0.50%)
Jun 11, 2018 17.08 17.34 17.00 17.19 73,883,496 +0.18(+1.03%)
Jun 08, 2018 16.93 17.11 16.89 17.01 65,990,684 +0.01(+0.06%)
Jun 07, 2018 16.63 17.08 16.54 17.00 84,635,776 +0.22(+1.29%)
Jun 06, 2018 16.88 16.79 67,892,456 +0.35(+2.14%)
Jun 05, 2018 16.30 16.45 16.24 16.43 46,556,428 +0.14(+0.83%)
Jun 04, 2018 16.38 16.43 16.28 16.30 36,546,324 -0.03(-0.18%)
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.