Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.38 21.94 21.28 21.58 7,461,051 +0.17(+0.79%)
Nov 29, 2018 21.56 21.75 21.38 21.42 2,113,801 -0.24(-1.13%)
Nov 28, 2018 21.19 21.72 20.74 21.66 3,395,964 +0.64(+3.05%)
Nov 27, 2018 21.15 21.36 21.01 21.02 1,694,655 -0.34(-1.59%)
Nov 26, 2018 21.10 21.42 20.99 21.36 2,755,454 +0.49(+2.35%)
Nov 23, 2018 20.36 21.04 20.34 20.87 1,571,871 +0.40(+1.93%)
Nov 21, 2018 20.47 20.47 20.47 0 +0.75(+3.82%)
Nov 20, 2018 19.47 19.85 19.23 19.72 5,919,629 -0.15(-0.76%)
Nov 19, 2018 20.49 20.55 19.83 19.87 8,108,657 -0.69(-3.34%)
Nov 16, 2018 20.95 20.97 20.52 20.56 4,173,109 -0.44(-2.11%)
Nov 15, 2018 20.97 21.22 20.59 21.00 5,100,732 -0.11(-0.54%)
Nov 14, 2018 21.50 22.04 21.08 21.11 4,822,026 -0.42(-1.97%)
Nov 13, 2018 21.65 22.02 21.42 21.54 6,878,841 +0.06(+0.26%)
Nov 12, 2018 22.30 22.32 21.42 21.48 4,187,133 -0.92(-4.12%)
Nov 09, 2018 22.77 22.95 22.21 22.40 2,651,357 -0.61(-2.66%)
Nov 08, 2018 23.45 23.49 22.86 23.02 4,581,054 -0.28(-1.21%)
Nov 07, 2018 22.76 23.44 22.52 23.30 5,255,976 +0.71(+3.13%)
Nov 06, 2018 22.55 22.84 22.52 22.59 2,917,395 -0.01(-0.04%)
Nov 05, 2018 22.50 22.83 22.35 22.60 3,101,619 +0.10(+0.46%)
Nov 02, 2018 23.31 23.86 22.44 22.50 4,825,728 -0.52(-2.27%)
Nov 01, 2018 22.31 23.09 22.10 23.02 5,560,756 +0.86(+3.89%)
Oct 31, 2018 22.02 22.57 21.95 22.16 6,383,642 +0.48(+2.20%)
Oct 30, 2018 20.44 21.72 20.42 21.68 5,011,304 +1.26(+6.20%)
Oct 29, 2018 21.49 21.82 20.04 20.42 6,724,707 -1.08(-5.01%)
Oct 26, 2018 21.79 21.97 21.32 21.49 6,167,654 -0.53(-2.42%)
Oct 25, 2018 21.20 22.23 21.08 22.03 13,553,887 +1.30(+6.28%)
Oct 24, 2018 21.57 21.83 20.61 20.73 6,438,871 -0.97(-4.45%)
Oct 23, 2018 21.96 22.20 21.18 21.69 9,248,207 -0.71(-3.18%)
Oct 22, 2018 22.77 22.96 22.37 22.40 6,230,253 -0.24(-1.08%)
Oct 19, 2018 23.15 23.26 22.65 22.65 3,606,692 -0.47(-2.03%)
Oct 18, 2018 23.85 23.87 23.05 23.11 2,930,192 -0.82(-3.44%)
Oct 17, 2018 24.03 24.12 23.58 23.94 5,735,773 -0.09(-0.39%)
Oct 16, 2018 23.49 24.15 23.40 24.03 4,118,273 +0.78(+3.34%)
Oct 15, 2018 22.96 23.51 22.94 23.26 3,593,072 +0.31(+1.35%)
Oct 12, 2018 23.12 23.27 22.65 22.95 6,545,047 +0.22(+0.99%)
Oct 11, 2018 22.81 23.13 22.54 22.72 7,095,318 -0.16(-0.70%)
Oct 10, 2018 24.15 24.29 22.83 22.88 11,328,480 -1.54(-6.29%)
Oct 09, 2018 24.50 24.66 24.32 24.42 6,248,788 -0.28(-1.14%)
Oct 08, 2018 25.10 25.20 24.53 24.70 5,944,106 -0.57(-2.26%)
Oct 05, 2018 25.91 26.05 25.08 25.27 4,888,187 -0.68(-2.64%)
Oct 04, 2018 26.12 26.39 25.70 25.95 5,832,647 -0.31(-1.18%)
Oct 03, 2018 25.97 26.65 25.93 26.26 4,732,284 +0.48(+1.85%)
Oct 02, 2018 25.85 25.88 25.59 25.78 2,898,483 +0.02(+0.07%)
Oct 01, 2018 25.78 25.85 25.55 25.77 2,913,860 +0.22(+0.84%)
Sep 28, 2018 25.63 25.67 25.35 25.55 5,201,436 -0.22(-0.84%)
Sep 27, 2018 26.23 26.46 25.71 25.77 4,778,857 -0.47(-1.79%)
Sep 26, 2018 26.39 26.43 26.02 26.23 4,040,201 -0.11(-0.43%)
Sep 25, 2018 26.68 26.68 26.30 26.35 15,598,746 -0.12(-0.46%)
Sep 24, 2018 26.38 26.62 26.18 26.47 13,891,354 +0.00(+0.00%)
Sep 21, 2018 26.37 26.91 26.21 26.47 38,086,020 +0.22(+0.82%)
Sep 20, 2018 26.14 26.79 26.12 26.25 13,881,388 +0.12(+0.47%)
Sep 19, 2018 25.92 26.17 25.84 26.13 12,789,411 +0.21(+0.79%)
Sep 18, 2018 25.87 26.12 25.42 25.93 7,369,212 +0.05(+0.18%)
Sep 17, 2018 25.85 26.23 25.82 25.88 7,702,171 +0.09(+0.36%)
Sep 14, 2018 25.50 25.87 25.50 25.78 5,035,793 +0.32(+1.25%)
Sep 13, 2018 25.21 25.71 25.16 25.47 5,864,161 +0.29(+1.15%)
Sep 12, 2018 24.74 25.30 24.59 25.18 5,762,329 +0.32(+1.28%)
Sep 11, 2018 24.47 25.04 24.37 24.86 10,181,973 +0.17(+0.68%)
Sep 10, 2018 23.79 25.21 23.79 24.69 16,680,312 +1.15(+4.90%)
Sep 07, 2018 23.49 23.60 23.35 23.54 1,483,105 -0.05(-0.20%)
Sep 06, 2018 23.83 24.15 23.54 23.58 2,695,154 -0.26(-1.10%)
Sep 05, 2018 24.27 24.45 23.81 23.85 3,388,045 -0.48(-1.96%)
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.