Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.92 16.29 15.90 16.19 155,263,216 +0.35(+2.19%)
Nov 29, 2018 15.74 15.92 15.65 15.84 59,121,956 -0.09(-0.55%)
Nov 28, 2018 15.78 16.00 15.73 15.93 63,404,032 +0.16(+0.99%)
Nov 27, 2018 15.46 15.80 15.40 15.78 62,038,352 +0.25(+1.64%)
Nov 26, 2018 15.37 15.63 15.36 15.52 64,325,724 +0.31(+2.01%)
Nov 23, 2018 15.42 15.42 15.21 15.22 25,857,522 -0.21(-1.38%)
Nov 21, 2018 15.43 15.43 15.43 0 +0.18(+1.19%)
Nov 20, 2018 15.53 15.64 15.24 15.25 79,858,168 -0.48(-3.06%)
Nov 19, 2018 15.72 15.91 15.66 15.73 53,582,020 +0.03(+0.20%)
Nov 16, 2018 15.58 15.77 15.52 15.70 55,820,104 +0.09(+0.56%)
Nov 15, 2018 15.73 15.74 15.50 15.61 74,314,320 -0.20(-1.28%)
Nov 14, 2018 15.83 15.92 15.60 15.81 60,256,064 +0.09(+0.59%)
Nov 13, 2018 15.99 16.01 15.69 15.72 49,467,684 -0.23(-1.46%)
Nov 12, 2018 15.91 16.19 15.88 15.95 48,278,272 +0.05(+0.29%)
Nov 09, 2018 16.06 16.11 15.78 15.91 77,170,648 -0.18(-1.13%)
Nov 08, 2018 16.11 16.15 16.00 16.09 56,934,040 -0.03(-0.19%)
Nov 07, 2018 16.06 16.13 15.91 16.12 59,472,364 +0.07(+0.45%)
Nov 06, 2018 15.88 16.05 15.81 16.05 46,896,424 +0.17(+1.08%)
Nov 05, 2018 15.87 15.99 15.84 15.87 52,757,976 +0.06(+0.36%)
Nov 02, 2018 15.87 16.02 15.73 15.82 64,671,784 +0.02(+0.10%)
Nov 01, 2018 16.06 16.09 15.74 15.80 68,257,976 -0.10(-0.62%)
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%)
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.