Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.25 13.87 13.05 13.81 21,180,540 +0.90(+6.98%)
Oct 30, 2018 12.54 13.24 12.28 12.91 30,286,460 +0.06(+0.50%)
Oct 29, 2018 13.68 13.77 12.51 12.85 21,559,420 -0.45(-3.35%)
Oct 26, 2018 12.96 13.83 12.85 13.29 28,309,000 -0.40(-2.95%)
Oct 25, 2018 13.14 13.83 12.85 13.70 44,829,628 +1.47(+12.04%)
Oct 24, 2018 13.31 13.46 12.21 12.23 23,141,120 -0.99(-7.48%)
Oct 23, 2018 12.83 13.32 12.67 13.22 23,668,280 -0.22(-1.64%)
Oct 22, 2018 12.84 13.56 12.56 13.44 23,561,570 +0.73(+5.74%)
Oct 19, 2018 13.57 13.74 12.62 12.71 22,295,000 -0.77(-5.72%)
Oct 18, 2018 13.68 14.01 13.36 13.48 15,954,060 -0.26(-1.89%)
Oct 17, 2018 14.60 14.65 13.39 13.74 31,486,830 -0.85(-5.80%)
Oct 16, 2018 13.87 14.61 13.84 14.58 13,907,300 +1.01(+7.46%)
Oct 15, 2018 13.50 13.70 13.21 13.57 11,141,620 +0.05(+0.37%)
Oct 12, 2018 13.52 13.70 13.03 13.52 20,346,000 +0.68(+5.30%)
Oct 11, 2018 12.67 13.40 12.67 12.84 20,750,590 -0.17(-1.31%)
Oct 10, 2018 13.96 13.99 12.80 13.01 26,852,100 -1.01(-7.22%)
Oct 09, 2018 14.04 14.32 13.88 14.02 10,557,580 -0.03(-0.19%)
Oct 08, 2018 14.32 14.55 13.81 14.05 12,419,860 -0.51(-3.51%)
Oct 05, 2018 14.91 15.14 14.11 14.56 16,913,000 -0.33(-2.22%)
Oct 04, 2018 15.95 16.02 14.78 14.89 19,297,530 -1.13(-7.05%)
Oct 03, 2018 15.75 16.24 15.72 16.02 9,096,290 +0.36(+2.30%)
Oct 02, 2018 16.25 16.40 15.60 15.66 15,662,420 -0.68(-4.17%)
Oct 01, 2018 16.64 16.69 16.25 16.34 8,684,100 -0.10(-0.63%)
Sep 28, 2018 16.42 16.78 16.31 16.45 7,893,000 +0.00(+0.01%)
Sep 27, 2018 16.23 16.47 16.20 16.45 6,042,900 +0.25(+1.51%)
Sep 26, 2018 16.25 16.48 15.99 16.20 8,606,360 +0.09(+0.55%)
Sep 25, 2018 16.34 16.51 15.90 16.11 15,795,890 -0.11(-0.66%)
Sep 24, 2018 15.96 16.53 15.74 16.22 8,929,840 +0.07(+0.41%)
Sep 21, 2018 16.67 16.82 16.06 16.15 21,463,000 -0.56(-3.38%)
Sep 20, 2018 16.54 16.89 16.45 16.72 13,778,890 +0.23(+1.38%)
Sep 19, 2018 16.40 16.65 16.15 16.49 16,374,950 +0.26(+1.61%)
Sep 18, 2018 15.45 16.42 15.45 16.23 17,060,340 +0.87(+5.63%)
Sep 17, 2018 15.79 15.94 15.35 15.36 16,541,570 -0.11(-0.74%)
Sep 14, 2018 15.70 15.89 15.36 15.48 12,470,000 -0.07(-0.47%)
Sep 13, 2018 15.40 15.85 15.39 15.55 12,597,990 +0.24(+1.55%)
Sep 12, 2018 14.78 15.38 14.62 15.31 17,111,670 +0.54(+3.63%)
Sep 11, 2018 14.15 14.80 14.04 14.78 13,210,810 +0.56(+3.96%)
Sep 10, 2018 14.13 14.26 13.90 14.21 10,622,510 +0.15(+1.06%)
Sep 07, 2018 13.13 14.12 13.06 14.06 20,395,000 +0.65(+4.85%)
Sep 06, 2018 13.97 14.05 13.23 13.41 18,254,340 -0.58(-4.17%)
Sep 05, 2018 14.37 14.41 13.65 14.00 23,626,430 -0.64(-4.35%)
Sep 04, 2018 14.61 14.69 14.36 14.63 9,120,430 +0.07(+0.46%)
Aug 31, 2018 14.57 14.57 14.57 0 +0.09(+0.59%)
Aug 30, 2018 14.46 14.65 14.33 14.48 8,121,910 -0.03(-0.23%)
Aug 29, 2018 14.54 14.65 14.38 14.52 9,532,640 +0.02(+0.10%)
Aug 28, 2018 14.56 14.61 14.28 14.50 12,893,670 +0.10(+0.67%)
Aug 27, 2018 14.19 14.47 13.90 14.40 13,863,400 +0.35(+2.46%)
Aug 24, 2018 13.96 14.15 13.85 14.06 12,131,000 +0.31(+2.25%)
Aug 23, 2018 13.80 14.09 13.71 13.75 10,417,630 -0.01(-0.10%)
Aug 22, 2018 13.23 13.85 13.23 13.76 12,651,380 +0.42(+3.14%)
Aug 21, 2018 13.51 13.78 13.33 13.34 14,250,900 -0.25(-1.86%)
Aug 20, 2018 13.80 13.83 13.29 13.60 15,169,390 -0.12(-0.89%)
Aug 17, 2018 13.89 14.02 13.58 13.72 12,588,000 -0.20(-1.42%)
Aug 16, 2018 14.08 14.21 13.88 13.92 9,210,120 +0.02(+0.17%)
Aug 15, 2018 14.26 14.46 13.71 13.89 18,197,780 -0.55(-3.78%)
Aug 14, 2018 14.42 14.57 14.15 14.44 12,281,270 +0.15(+1.06%)
Aug 13, 2018 14.94 15.10 14.24 14.29 12,834,950 -0.63(-4.26%)
Aug 10, 2018 14.51 15.12 14.41 14.92 13,224,000 +0.28(+1.90%)
Aug 09, 2018 14.22 14.71 14.22 14.64 8,752,450 +0.37(+2.62%)
Aug 08, 2018 14.27 14.41 14.09 14.27 8,218,120 +0.10(+0.72%)
Aug 07, 2018 14.31 14.66 14.12 14.17 10,125,120 -0.04(-0.25%)
Aug 06, 2018 14.19 14.24 13.80 14.20 11,962,920 +0.02(+0.12%)
Aug 03, 2018 14.50 14.55 14.08 14.19 16,174,000 -0.21(-1.42%)
Aug 02, 2018 13.46 14.42 13.26 14.39 27,243,980 +0.76(+5.54%)
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.