Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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.