Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.02 19.02 19.02 0 -0.15(-0.77%)
Dec 28, 2017 19.08 19.18 19.02 19.17 31,928,678 +0.14(+0.75%)
Dec 27, 2017 19.12 19.15 18.94 19.03 33,389,286 -0.08(-0.44%)
Dec 26, 2017 19.06 19.24 19.06 19.11 27,746,916 +0.06(+0.31%)
Dec 22, 2017 18.98 19.14 18.94 19.05 40,792,720 +0.03(+0.15%)
Dec 21, 2017 18.87 19.23 18.82 19.02 65,331,796 +0.16(+0.86%)
Dec 20, 2017 18.73 19.00 18.68 18.86 55,102,792 +0.24(+1.31%)
Dec 19, 2017 18.82 18.93 18.61 18.62 59,630,428 -0.20(-1.07%)
Dec 18, 2017 18.84 19.03 18.78 18.82 64,368,288 +0.11(+0.58%)
Dec 15, 2017 18.66 18.74 18.56 18.71 95,661,368 +0.24(+1.32%)
Dec 14, 2017 18.53 18.67 18.44 18.47 70,062,608 -0.15(-0.79%)
Dec 13, 2017 18.60 18.69 18.29 18.61 81,065,112 -0.03(-0.16%)
Dec 12, 2017 18.64 18.68 18.09 18.64 94,819,768 +0.59(+3.25%)
Dec 11, 2017 17.95 18.08 17.87 18.06 47,837,012 +0.08(+0.46%)
Dec 08, 2017 17.81 17.98 17.69 17.97 52,128,812 +0.27(+1.55%)
Dec 07, 2017 17.68 17.81 17.52 17.70 50,128,300 +0.03(+0.17%)
Dec 06, 2017 17.69 17.84 17.63 17.67 63,691,008 -0.22(-1.20%)
Dec 05, 2017 18.02 18.25 17.87 17.88 67,550,624 -0.35(-1.93%)
Dec 04, 2017 18.00 18.13 17.98 18.24 82,723,184 +0.38(+2.11%)
Dec 01, 2017 17.79 17.98 17.58 17.86 64,247,148 +0.06(+0.33%)
Nov 30, 2017 17.86 18.06 17.63 17.80 101,499,472 -0.05(-0.27%)
Nov 29, 2017 17.80 17.88 17.33 17.85 108,225,912 +0.52(+2.99%)
Nov 28, 2017 16.91 17.39 16.91 17.33 70,398,760 +0.36(+2.13%)
Nov 27, 2017 17.05 17.13 16.91 16.97 54,720,612 -0.06(-0.37%)
Nov 24, 2017 17.06 17.10 17.00 17.03 18,808,070 -0.03(-0.17%)
Nov 22, 2017 16.77 17.08 16.73 17.06 54,063,104 +0.26(+1.57%)
Nov 21, 2017 16.93 17.00 16.78 16.80 72,359,864 -0.15(-0.89%)
Nov 20, 2017 16.91 17.08 16.85 16.95 63,741,860 +0.06(+0.38%)
Nov 17, 2017 16.85 17.07 16.81 16.89 75,548,856 -0.00(-0.03%)
Nov 16, 2017 16.57 16.96 16.54 16.89 81,665,152 +0.35(+2.10%)
Nov 15, 2017 16.65 16.73 16.47 16.54 67,162,752 +0.04(+0.27%)
Nov 14, 2017 16.73 16.73 16.43 16.50 61,838,512 -0.22(-1.32%)
Nov 13, 2017 16.77 16.81 16.71 16.72 58,982,076 -0.02(-0.15%)
Nov 10, 2017 16.72 16.87 16.69 16.74 117,463,272 +0.11(+0.65%)
Nov 09, 2017 16.36 16.86 16.32 16.64 142,870,112 +0.27(+1.67%)
Nov 08, 2017 16.07 16.39 16.04 16.36 179,008,048 +0.18(+1.12%)
Nov 07, 2017 16.06 16.20 16.01 16.18 61,425,484 +0.10(+0.64%)
Nov 06, 2017 16.18 16.19 15.93 16.08 97,533,536 -0.22(-1.32%)
Nov 03, 2017 16.31 16.34 16.12 16.29 82,235,960 +0.06(+0.39%)
Nov 02, 2017 16.43 16.84 16.12 16.23 149,110,304 -0.19(-1.13%)
Nov 01, 2017 16.57 16.61 16.29 16.42 77,314,640 -0.05(-0.30%)
Oct 31, 2017 16.46 16.56 16.36 16.47 74,332,664 +0.05(+0.33%)
Oct 30, 2017 16.65 16.80 16.34 16.41 105,643,816 -0.21(-1.27%)
Oct 27, 2017 16.48 16.65 16.41 16.62 106,919,400 +0.14(+0.86%)
Oct 26, 2017 16.51 16.58 16.44 16.48 92,195,272 +0.09(+0.57%)
Oct 25, 2017 16.76 16.81 16.31 16.39 196,954,304 -0.67(-3.93%)
Oct 24, 2017 17.28 17.30 17.03 17.06 106,684,544 -0.19(-1.11%)
Oct 23, 2017 17.33 17.45 17.22 17.25 63,147,456 -0.14(-0.82%)
Oct 20, 2017 17.51 17.54 17.32 17.39 77,323,248 -0.07(-0.42%)
Oct 19, 2017 17.58 17.78 17.41 17.46 67,202,384 -0.01(-0.06%)
Oct 18, 2017 17.73 17.75 17.38 17.47 75,132,080 -0.25(-1.44%)
Oct 17, 2017 17.70 17.76 17.61 17.73 44,271,396 +0.03(+0.17%)
Oct 16, 2017 17.53 17.84 17.49 17.70 63,548,288 +0.23(+1.32%)
Oct 13, 2017 17.54 17.63 17.25 17.47 114,620,048 -0.08(-0.45%)
Oct 12, 2017 18.34 18.36 17.53 17.55 167,457,136 -1.14(-6.10%)
Oct 11, 2017 18.85 18.89 18.62 18.69 55,114,004 -0.15(-0.80%)
Oct 10, 2017 18.77 18.89 18.73 18.84 35,388,436 +0.10(+0.52%)
Oct 09, 2017 18.91 18.92 18.67 18.74 39,335,844 -0.14(-0.75%)
Oct 06, 2017 19.00 19.11 18.86 18.88 45,843,428 -0.21(-1.10%)
Oct 05, 2017 19.14 19.23 19.04 19.09 46,772,660 +0.00(+0.03%)
Oct 04, 2017 19.03 19.17 18.96 19.09 37,063,800 +0.01(+0.05%)
Oct 03, 2017 18.94 19.08 18.89 19.08 33,239,840 +0.18(+0.95%)
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.