Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.68 18.72 18.55 18.61 1,635,783 -0.19(-1.00%)
May 30, 2018 18.65 18.89 18.65 18.80 1,694,331 +0.15(+0.79%)
May 29, 2018 18.72 18.73 18.60 18.65 2,094,231 -0.15(-0.81%)
May 25, 2018 18.81 18.81 18.81 0 -0.13(-0.66%)
May 24, 2018 18.92 18.95 18.85 18.93 1,284,556 -0.05(-0.26%)
May 23, 2018 18.84 19.01 18.83 18.98 2,149,057 +0.03(+0.17%)
May 22, 2018 18.94 19.10 18.92 18.95 1,449,201 +0.07(+0.35%)
May 21, 2018 18.84 18.88 18.79 18.88 798,810 +0.05(+0.26%)
May 18, 2018 18.82 18.85 18.74 18.83 1,237,052 -0.05(-0.28%)
May 17, 2018 18.92 18.96 18.85 18.89 1,630,366 -0.04(-0.21%)
May 16, 2018 18.89 18.94 18.83 18.93 1,535,032 +0.11(+0.59%)
May 15, 2018 18.68 18.85 18.60 18.81 1,635,157 -0.03(-0.17%)
May 14, 2018 18.87 18.94 18.81 18.85 2,037,815 +0.06(+0.33%)
May 11, 2018 18.68 18.82 18.68 18.78 2,076,265 +0.14(+0.74%)
May 10, 2018 18.65 18.65 18.47 18.64 1,961,429 +0.15(+0.80%)
May 09, 2018 18.59 18.62 18.46 18.50 1,755,247 +0.02(+0.12%)
May 08, 2018 18.43 18.51 18.33 18.47 1,921,893 -0.06(-0.31%)
May 07, 2018 18.52 18.69 18.50 18.53 1,872,274 +0.00(+0.00%)
May 04, 2018 18.36 18.57 18.33 18.53 2,992,622 +0.04(+0.24%)
May 03, 2018 18.72 18.73 18.32 18.49 2,584,548 -0.24(-1.29%)
May 02, 2018 18.98 19.02 18.72 18.73 2,006,405 -0.19(-1.01%)
May 01, 2018 19.02 19.02 18.80 18.92 1,447,737 -0.04(-0.21%)
Apr 30, 2018 19.14 19.18 18.96 18.96 1,536,538 -0.08(-0.42%)
Apr 27, 2018 19.00 19.16 18.98 19.04 1,872,021 +0.10(+0.52%)
Apr 26, 2018 18.89 19.02 18.83 18.94 1,730,267 +0.12(+0.62%)
Apr 25, 2018 18.68 18.90 18.64 18.83 2,193,209 +0.12(+0.62%)
Apr 24, 2018 18.73 18.83 18.65 18.71 2,759,456 +0.06(+0.31%)
Apr 23, 2018 18.75 18.78 18.57 18.65 3,312,655 -0.07(-0.36%)
Apr 20, 2018 18.64 18.91 18.58 18.72 3,462,679 +0.00(+0.02%)
Apr 19, 2018 19.10 19.10 18.69 18.72 4,468,433 -0.36(-1.87%)
Apr 18, 2018 19.14 19.22 19.05 19.07 1,685,217 -0.08(-0.44%)
Apr 17, 2018 19.34 19.37 19.13 19.16 2,039,456 -0.10(-0.51%)
Apr 16, 2018 19.13 19.35 19.07 19.26 2,813,076 +0.16(+0.84%)
Apr 13, 2018 19.27 19.35 19.08 19.10 2,422,124 -0.18(-0.95%)
Apr 12, 2018 19.33 19.45 19.26 19.28 2,174,138 -0.08(-0.44%)
Apr 11, 2018 19.28 19.42 19.20 19.36 2,406,007 +0.08(+0.42%)
Apr 10, 2018 19.38 19.43 19.27 19.28 1,947,133 +0.08(+0.44%)
Apr 09, 2018 19.07 19.31 19.02 19.20 3,786,401 +0.11(+0.59%)
Apr 06, 2018 19.32 19.44 19.05 19.09 3,001,221 -0.17(-0.90%)
Apr 05, 2018 19.14 19.39 19.10 19.26 5,165,710 +0.09(+0.49%)
Apr 04, 2018 18.88 19.22 18.76 19.17 2,334,245 +0.19(+0.99%)
Apr 03, 2018 19.07 19.18 18.97 18.98 2,393,426 -0.04(-0.23%)
Apr 02, 2018 19.25 19.25 18.94 19.02 1,489,030 -0.20(-1.05%)
Mar 29, 2018 19.23 19.23 19.23 0 +0.13(+0.68%)
Mar 28, 2018 19.03 19.25 18.98 19.10 1,703,648 +0.10(+0.52%)
Mar 27, 2018 18.92 19.11 18.87 19.00 2,162,387 +0.14(+0.73%)
Mar 26, 2018 18.98 19.01 18.82 18.86 2,340,836 -0.06(-0.33%)
Mar 23, 2018 19.16 19.25 18.91 18.92 1,800,003 -0.16(-0.82%)
Mar 22, 2018 19.19 19.23 19.04 19.08 1,912,466 -0.17(-0.90%)
Mar 21, 2018 19.24 19.35 19.16 19.25 1,710,026 +0.09(+0.47%)
Mar 20, 2018 19.23 19.31 19.10 19.16 1,261,235 -0.09(-0.46%)
Mar 19, 2018 19.28 19.30 19.19 19.25 1,776,253 -0.00(-0.02%)
Mar 16, 2018 19.29 19.44 19.25 19.26 2,795,716 -0.02(-0.09%)
Mar 15, 2018 19.41 19.44 19.27 19.27 1,877,463 -0.14(-0.74%)
Mar 14, 2018 19.56 19.64 19.35 19.42 2,456,650 +0.26(+1.34%)
Mar 13, 2018 19.28 19.37 19.14 19.16 2,411,306 -0.13(-0.65%)
Mar 12, 2018 19.27 19.38 19.20 19.29 1,991,033 +0.04(+0.23%)
Mar 09, 2018 19.18 19.25 19.06 19.24 1,844,412 +0.10(+0.52%)
Mar 08, 2018 19.03 19.18 19.02 19.14 2,878,158 +0.13(+0.66%)
Mar 07, 2018 19.11 18.87 19.02 3,056,860 -0.02(-0.09%)
Mar 06, 2018 18.97 19.04 18.89 19.04 1,587,548 +0.16(+0.87%)
Mar 05, 2018 18.72 18.92 18.64 18.87 3,636,935 +0.02(+0.09%)
Mar 02, 2018 18.75 19.00 18.72 18.85 2,606,707 +0.02(+0.11%)
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.