Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.91 16.06 15.61 15.90 86,545,488 +0.11(+0.69%)
Oct 30, 2018 15.47 15.85 15.45 15.79 94,831,848 +0.43(+2.80%)
Oct 29, 2018 15.34 15.71 15.18 15.36 95,061,536 +0.29(+1.89%)
Oct 26, 2018 15.49 15.51 14.95 15.08 149,851,488 -0.46(-2.97%)
Oct 25, 2018 15.88 15.92 15.42 15.54 148,130,256 -0.20(-1.25%)
Oct 24, 2018 16.44 16.48 15.68 15.73 229,304,816 -1.38(-8.06%)
Oct 23, 2018 16.95 17.25 16.61 17.11 103,076,152 +0.18(+1.07%)
Oct 22, 2018 17.06 17.08 16.89 16.93 44,545,824 -0.10(-0.61%)
Oct 19, 2018 16.82 17.08 16.75 17.04 67,789,896 +0.19(+1.14%)
Oct 18, 2018 16.88 17.02 16.71 16.84 59,280,552 -0.04(-0.21%)
Oct 17, 2018 16.80 16.96 16.73 16.88 57,709,120 +0.09(+0.56%)
Oct 16, 2018 16.78 16.83 16.66 16.79 54,112,468 +0.02(+0.09%)
Oct 15, 2018 16.72 16.93 16.69 16.77 64,136,820 +0.06(+0.34%)
Oct 12, 2018 16.68 16.77 16.51 16.71 83,261,960 +0.26(+1.57%)
Oct 11, 2018 17.01 17.13 16.41 16.45 122,868,864 -0.57(-3.35%)
Oct 10, 2018 17.43 17.62 17.02 17.02 87,818,432 -0.34(-1.94%)
Oct 09, 2018 17.46 17.47 17.36 17.36 53,766,496 -0.06(-0.33%)
Oct 08, 2018 17.37 17.45 17.25 17.42 54,965,956 +0.06(+0.35%)
Oct 05, 2018 17.46 17.52 17.29 17.36 56,138,040 -0.07(-0.38%)
Oct 04, 2018 17.28 17.43 17.12 17.42 53,885,072 +0.10(+0.59%)
Oct 03, 2018 17.40 17.42 17.25 17.32 52,277,116 +0.00(+0.00%)
Oct 02, 2018 17.12 17.33 17.09 17.32 58,747,692 +0.22(+1.28%)
Oct 01, 2018 17.19 17.23 17.05 17.10 44,091,744 -0.05(-0.27%)
Sep 28, 2018 17.06 17.20 17.01 17.15 43,183,004 +0.08(+0.48%)
Sep 27, 2018 17.07 17.25 16.99 17.07 48,624,556 +0.04(+0.21%)
Sep 26, 2018 17.28 17.32 17.03 17.03 64,380,536 -0.21(-1.21%)
Sep 25, 2018 17.25 17.46 17.20 17.24 60,068,944 -0.08(-0.44%)
Sep 24, 2018 17.49 17.51 17.23 17.32 71,258,136 +0.07(+0.38%)
Sep 21, 2018 17.39 17.49 17.25 17.25 254,876,864 +0.17(+1.02%)
Sep 20, 2018 17.10 17.12 16.93 17.08 48,515,348 +0.04(+0.21%)
Sep 19, 2018 17.33 17.34 16.98 17.04 60,688,624 -0.18(-1.04%)
Sep 18, 2018 17.14 17.32 17.05 17.22 65,913,288 +0.05(+0.30%)
Sep 17, 2018 17.16 17.27 17.07 17.17 50,020,912 +0.01(+0.06%)
Sep 14, 2018 17.16 17.18 17.01 17.16 64,983,156 -0.04(-0.24%)
Sep 13, 2018 17.08 17.20 16.90 17.20 67,530,920 +0.13(+0.78%)
Sep 12, 2018 16.77 17.18 16.77 17.07 97,184,392 +0.38(+2.30%)
Sep 11, 2018 16.59 16.75 16.58 16.68 51,605,116 +0.14(+0.86%)
Sep 10, 2018 16.48 16.69 16.44 16.54 51,436,580 +0.14(+0.84%)
Sep 07, 2018 16.42 16.54 16.39 16.40 50,439,408 -0.03(-0.19%)
Sep 06, 2018 16.41 16.50 16.34 16.43 50,219,280 +0.08(+0.50%)
Sep 05, 2018 16.21 16.37 16.11 16.35 52,326,020 +0.08(+0.50%)
Sep 04, 2018 16.23 16.31 16.08 16.27 49,272,132 -0.04(-0.25%)
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%)
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.