Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.69 13.74 13.53 13.59 9,846,759 -0.05(-0.40%)
Sep 27, 2018 13.69 13.74 13.63 13.65 8,230,201 +0.00(+0.00%)
Sep 26, 2018 13.90 13.92 13.60 13.65 10,789,358 -0.30(-2.14%)
Sep 25, 2018 14.28 14.29 13.93 13.95 7,699,300 -0.29(-2.04%)
Sep 24, 2018 14.55 14.61 14.23 14.24 7,501,293 -0.26(-1.77%)
Sep 21, 2018 14.52 14.60 14.38 14.49 11,555,190 +0.01(+0.09%)
Sep 20, 2018 14.62 14.64 14.41 14.48 8,572,961 -0.09(-0.61%)
Sep 19, 2018 14.56 14.60 14.38 14.57 7,965,926 +0.03(+0.23%)
Sep 18, 2018 14.40 14.55 14.30 14.54 9,631,345 +0.11(+0.73%)
Sep 17, 2018 14.31 14.57 14.28 14.43 5,304,372 +0.16(+1.15%)
Sep 14, 2018 14.35 14.38 14.19 14.27 4,269,890 -0.10(-0.70%)
Sep 13, 2018 14.42 14.45 14.31 14.37 5,471,868 -0.01(-0.09%)
Sep 12, 2018 14.46 14.52 14.33 14.38 4,244,627 -0.07(-0.47%)
Sep 11, 2018 14.22 14.47 14.17 14.45 6,450,929 +0.24(+1.69%)
Sep 10, 2018 14.36 14.42 14.20 14.21 4,359,853 -0.11(-0.79%)
Sep 07, 2018 14.37 14.40 14.10 14.32 5,413,912 -0.10(-0.70%)
Sep 06, 2018 14.59 14.62 14.32 14.42 4,617,655 -0.16(-1.07%)
Sep 05, 2018 14.34 14.60 14.20 14.58 7,846,828 +0.22(+1.52%)
Sep 04, 2018 14.32 14.54 14.28 14.36 7,367,633 -0.03(-0.18%)
Aug 31, 2018 14.38 14.38 14.38 0 -0.25(-1.70%)
Aug 30, 2018 14.62 14.71 14.52 14.63 8,002,712 -0.05(-0.37%)
Aug 29, 2018 14.78 14.79 14.64 14.69 7,422,520 -0.05(-0.34%)
Aug 28, 2018 15.07 15.10 14.73 14.74 10,731,233 -0.24(-1.63%)
Aug 27, 2018 14.99 15.02 14.89 14.98 7,629,822 +0.02(+0.14%)
Aug 24, 2018 15.03 15.10 14.87 14.96 22,547,158 -0.19(-1.28%)
Aug 23, 2018 15.16 15.28 15.11 15.15 3,880,074 -0.08(-0.50%)
Aug 22, 2018 15.15 15.25 15.14 15.23 3,630,960 +0.12(+0.81%)
Aug 21, 2018 15.27 15.35 15.10 15.11 4,270,531 -0.14(-0.91%)
Aug 20, 2018 15.14 15.30 15.07 15.25 5,177,976 +0.08(+0.53%)
Aug 17, 2018 14.83 15.18 14.78 15.17 9,402,548 +0.48(+3.24%)
Aug 16, 2018 14.84 14.87 14.68 14.69 4,750,111 -0.08(-0.51%)
Aug 15, 2018 14.87 14.87 14.52 14.77 4,610,840 -0.18(-1.21%)
Aug 14, 2018 15.00 15.00 14.87 14.95 4,778,519 +0.42(+2.87%)
Aug 13, 2018 14.59 14.64 14.49 14.53 5,623,399 -0.07(-0.50%)
Aug 10, 2018 14.67 14.74 14.58 14.61 7,425,376 -0.13(-0.86%)
Aug 09, 2018 14.56 14.74 14.52 14.73 5,589,791 +0.17(+1.17%)
Aug 08, 2018 14.63 14.63 14.41 14.56 5,063,016 -0.04(-0.28%)
Aug 07, 2018 14.85 14.86 14.52 14.60 10,919,263 -0.26(-1.75%)
Aug 06, 2018 14.67 14.89 14.67 14.86 4,491,988 +0.23(+1.56%)
Aug 03, 2018 14.52 14.74 14.48 14.63 10,123,325 +0.20(+1.41%)
Aug 02, 2018 14.26 14.46 14.14 14.43 6,475,387 +0.08(+0.54%)
Aug 01, 2018 14.31 14.42 14.24 14.35 4,739,957 -0.07(-0.48%)
Jul 31, 2018 14.38 14.50 14.31 14.42 7,064,585 +0.05(+0.34%)
Jul 30, 2018 14.30 14.42 14.24 14.37 4,467,052 +0.15(+1.06%)
Jul 27, 2018 14.26 14.47 14.18 14.22 6,134,872 -0.09(-0.60%)
Jul 26, 2018 14.14 14.36 14.10 14.31 5,853,990 +0.09(+0.60%)
Jul 25, 2018 14.28 14.33 14.13 14.22 8,071,930 +0.05(+0.37%)
Jul 24, 2018 14.14 14.22 14.08 14.17 6,598,392 +0.10(+0.72%)
Jul 23, 2018 14.11 14.11 13.94 14.07 5,188,993 -0.02(-0.14%)
Jul 20, 2018 14.50 14.50 14.05 14.09 9,012,110 -0.26(-1.79%)
Jul 19, 2018 14.13 14.41 14.06 14.34 19,482,138 +0.42(+3.01%)
Jul 18, 2018 14.00 14.01 13.84 13.93 6,751,049 -0.12(-0.84%)
Jul 17, 2018 14.35 14.35 14.04 14.04 8,184,091 -0.35(-2.43%)
Jul 16, 2018 14.45 14.46 14.32 14.39 5,587,516 -0.09(-0.62%)
Jul 13, 2018 14.53 14.58 14.45 14.48 5,863,092 -0.10(-0.70%)
Jul 12, 2018 14.50 14.61 14.32 14.58 9,071,631 +0.17(+1.19%)
Jul 11, 2018 14.45 14.53 14.32 14.41 5,204,605 -0.15(-1.06%)
Jul 10, 2018 14.44 14.58 14.39 14.57 6,726,831 +0.13(+0.90%)
Jul 09, 2018 14.54 14.54 14.35 14.44 7,616,746 -0.06(-0.39%)
Jul 06, 2018 14.26 14.53 14.15 14.50 7,911,439 +0.21(+1.45%)
Jul 05, 2018 14.65 14.72 14.23 14.29 9,248,231 -0.04(-0.26%)
Jul 03, 2018 14.32 14.32 14.32 0 +0.08(+0.54%)
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.