Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.13 20.50 18.35 19.03 3,640,900 -1.53(-7.44%)
Nov 29, 2018 20.24 20.69 19.71 20.56 2,685,787 +0.56(+2.80%)
Nov 28, 2018 19.24 20.18 18.91 20.00 1,568,205 +1.25(+6.67%)
Nov 27, 2018 18.61 19.24 18.47 18.75 938,943 -0.08(-0.42%)
Nov 26, 2018 18.20 18.97 18.04 18.83 849,779 +0.90(+5.02%)
Nov 23, 2018 17.30 18.30 17.21 17.93 397,700 +0.27(+1.53%)
Nov 21, 2018 17.66 17.66 17.66 0 +0.26(+1.49%)
Nov 20, 2018 16.52 17.77 16.00 17.40 2,011,841 -0.36(-2.03%)
Nov 19, 2018 20.73 20.80 17.71 17.76 2,165,036 -2.97(-14.33%)
Nov 16, 2018 21.05 21.51 20.39 20.73 780,500 -0.54(-2.54%)
Nov 15, 2018 20.37 21.38 20.26 21.27 819,416 +0.82(+4.01%)
Nov 14, 2018 20.78 21.00 20.31 20.45 855,214 -0.01(-0.05%)
Nov 13, 2018 20.48 21.10 20.22 20.46 670,838 +0.13(+0.64%)
Nov 12, 2018 20.93 21.10 20.00 20.33 795,974 -0.64(-3.05%)
Nov 09, 2018 21.44 21.70 20.38 20.97 1,010,500 -0.88(-4.03%)
Nov 08, 2018 21.50 22.02 21.10 21.85 1,211,221 +0.36(+1.68%)
Nov 07, 2018 21.24 21.51 20.85 21.49 1,770,102 +0.69(+3.32%)
Nov 06, 2018 20.87 21.19 20.50 20.80 786,434 +0.09(+0.43%)
Nov 05, 2018 20.94 21.02 20.24 20.71 600,229 -0.07(-0.34%)
Nov 02, 2018 20.80 21.27 20.49 20.78 1,342,200 +0.18(+0.87%)
Nov 01, 2018 20.52 20.90 20.01 20.60 1,264,683 +0.18(+0.88%)
Oct 31, 2018 19.71 20.51 19.50 20.42 1,718,068 +1.07(+5.53%)
Oct 30, 2018 18.49 19.35 18.40 19.35 1,110,386 +0.89(+4.82%)
Oct 29, 2018 19.55 19.94 18.18 18.46 1,141,609 -0.57(-3.00%)
Oct 26, 2018 18.51 19.49 18.45 19.03 1,063,500 -0.29(-1.50%)
Oct 25, 2018 18.12 19.62 17.87 19.32 1,395,728 +1.41(+7.87%)
Oct 24, 2018 19.45 19.69 17.87 17.91 1,170,995 -1.58(-8.11%)
Oct 23, 2018 18.87 19.79 18.58 19.49 859,454 +0.09(+0.46%)
Oct 22, 2018 20.11 20.21 19.21 19.40 1,180,948 -0.60(-3.00%)
Oct 19, 2018 21.08 21.29 19.78 20.00 1,828,700 -0.90(-4.31%)
Oct 18, 2018 20.72 21.31 20.26 20.90 1,174,340 +0.07(+0.34%)
Oct 17, 2018 21.07 21.25 20.00 20.83 1,252,077 -0.08(-0.38%)
Oct 16, 2018 20.45 21.10 19.81 20.91 2,124,570 +1.12(+5.66%)
Oct 15, 2018 18.03 20.30 17.73 19.79 3,176,054 +1.69(+9.34%)
Oct 12, 2018 19.21 19.21 17.96 18.10 2,350,200 +0.27(+1.51%)
Oct 11, 2018 18.50 18.92 17.72 17.83 2,639,793 -0.68(-3.67%)
Oct 10, 2018 19.28 20.11 18.15 18.51 2,509,048 -1.14(-5.80%)
Oct 09, 2018 19.50 20.10 18.97 19.65 4,978,786 -0.29(-1.45%)
Oct 08, 2018 20.89 21.24 19.77 19.94 2,119,372 -1.22(-5.77%)
Oct 05, 2018 21.26 21.48 20.69 21.16 1,474,200 -0.16(-0.75%)
Oct 04, 2018 20.89 21.50 20.52 21.32 1,627,859 +0.22(+1.04%)
Oct 03, 2018 20.71 21.43 20.42 21.10 2,058,355 -0.01(-0.05%)
Oct 02, 2018 21.58 21.86 20.41 21.11 1,719,217 -0.36(-1.68%)
Oct 01, 2018 23.07 23.11 21.41 21.47 3,166,385 -1.64(-7.10%)
Sep 28, 2018 22.79 23.40 22.17 23.11 1,366,500 +0.22(+0.96%)
Sep 27, 2018 22.50 23.05 22.37 22.89 1,145,982 +0.46(+2.05%)
Sep 26, 2018 22.30 22.70 22.02 22.43 1,618,575 +0.17(+0.76%)
Sep 25, 2018 22.73 23.25 22.20 22.26 1,747,615 -0.67(-2.92%)
Sep 24, 2018 23.19 23.47 22.82 22.93 975,766 -0.43(-1.84%)
Sep 21, 2018 23.39 24.00 22.59 23.36 1,880,800 +0.37(+1.61%)
Sep 20, 2018 22.77 23.45 21.80 22.99 3,060,192 +0.08(+0.35%)
Sep 19, 2018 23.35 23.42 22.26 22.91 2,018,573 -0.40(-1.72%)
Sep 18, 2018 24.29 24.48 23.10 23.31 1,749,495 -0.80(-3.32%)
Sep 17, 2018 24.35 24.95 23.80 24.11 971,919 -0.52(-2.11%)
Sep 14, 2018 25.58 25.81 24.50 24.63 1,379,700 -0.95(-3.71%)
Sep 13, 2018 26.29 26.43 25.32 25.58 1,659,208 -0.43(-1.65%)
Sep 12, 2018 25.84 26.21 25.07 26.01 1,306,450 +0.50(+1.96%)
Sep 11, 2018 24.78 26.02 24.50 25.51 1,194,033 +0.84(+3.40%)
Sep 10, 2018 25.50 25.64 24.24 24.67 1,551,852 -0.86(-3.37%)
Sep 07, 2018 25.00 26.23 24.08 25.53 2,054,500 +0.49(+1.96%)
Sep 06, 2018 26.04 26.10 24.53 25.04 2,424,314 -0.80(-3.10%)
Sep 05, 2018 27.05 27.15 25.20 25.84 4,166,630 -2.02(-7.25%)
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.