Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.42 16.81 16.41 16.71 150,467,632 +0.36(+2.19%)
Nov 29, 2018 16.24 16.42 16.15 16.35 57,295,864 -0.09(-0.55%)
Nov 28, 2018 16.28 16.51 16.23 16.44 61,445,680 +0.16(+0.99%)
Nov 27, 2018 15.96 16.31 15.89 16.28 60,122,180 +0.26(+1.64%)
Nov 26, 2018 15.86 16.12 15.85 16.02 62,338,904 +0.32(+2.01%)
Nov 23, 2018 15.92 15.92 15.70 15.70 25,058,866 -0.22(-1.38%)
Nov 21, 2018 15.92 15.92 15.92 0 +0.19(+1.19%)
Nov 20, 2018 16.03 16.14 15.72 15.73 77,391,600 -0.50(-3.06%)
Nov 19, 2018 16.23 16.41 16.16 16.23 51,927,040 +0.03(+0.20%)
Nov 16, 2018 16.08 16.27 16.02 16.20 54,095,996 +0.09(+0.56%)
Nov 15, 2018 16.23 16.24 15.99 16.11 72,018,984 -0.21(-1.28%)
Nov 14, 2018 16.34 16.43 16.10 16.32 58,394,944 +0.10(+0.59%)
Nov 13, 2018 16.50 16.52 16.19 16.22 47,939,784 -0.24(-1.46%)
Nov 12, 2018 16.42 16.70 16.39 16.46 46,787,108 +0.05(+0.29%)
Nov 09, 2018 16.57 16.62 16.28 16.41 74,787,088 -0.19(-1.13%)
Nov 08, 2018 16.62 16.66 16.51 16.60 55,175,528 -0.03(-0.19%)
Nov 07, 2018 16.57 16.65 16.41 16.63 57,635,448 +0.07(+0.45%)
Nov 06, 2018 16.39 16.56 16.32 16.56 45,447,940 +0.18(+1.08%)
Nov 05, 2018 16.38 16.50 16.35 16.38 51,128,448 +0.06(+0.36%)
Nov 02, 2018 16.38 16.53 16.23 16.32 62,674,276 +0.02(+0.10%)
Nov 01, 2018 16.57 16.60 16.25 16.31 66,149,704 -0.10(-0.62%)
Oct 31, 2018 16.41 16.57 16.11 16.41 83,872,368 +0.11(+0.69%)
Oct 30, 2018 15.96 16.36 15.95 16.29 91,902,792 +0.44(+2.80%)
Oct 29, 2018 15.82 16.21 15.66 15.85 92,125,384 +0.29(+1.89%)
Oct 26, 2018 15.98 16.01 15.43 15.56 145,223,040 -0.48(-2.97%)
Oct 25, 2018 16.39 16.42 15.92 16.03 143,554,976 -0.20(-1.25%)
Oct 24, 2018 16.97 17.01 16.18 16.24 222,222,304 -1.42(-8.06%)
Oct 23, 2018 17.49 17.80 17.14 17.66 99,892,456 +0.19(+1.07%)
Oct 22, 2018 17.60 17.63 17.43 17.47 43,169,940 -0.11(-0.61%)
Oct 19, 2018 17.35 17.62 17.28 17.58 65,696,076 +0.20(+1.14%)
Oct 18, 2018 17.42 17.57 17.24 17.38 57,449,560 -0.04(-0.21%)
Oct 17, 2018 17.33 17.50 17.26 17.42 55,926,668 +0.10(+0.56%)
Oct 16, 2018 17.31 17.36 17.19 17.32 52,441,104 +0.02(+0.09%)
Oct 15, 2018 17.26 17.47 17.23 17.31 62,155,836 +0.06(+0.34%)
Oct 12, 2018 17.21 17.31 17.03 17.25 80,690,256 +0.27(+1.57%)
Oct 11, 2018 17.56 17.68 16.93 16.98 119,073,832 -0.59(-3.35%)
Oct 10, 2018 17.98 18.18 17.56 17.57 85,105,992 -0.35(-1.94%)
Oct 09, 2018 18.02 18.02 17.92 17.92 52,105,820 -0.06(-0.33%)
Oct 08, 2018 17.92 18.01 17.80 17.97 53,268,232 +0.06(+0.35%)
Oct 05, 2018 18.02 18.07 17.84 17.91 54,404,112 -0.07(-0.38%)
Oct 04, 2018 17.83 17.99 17.67 17.98 52,220,728 +0.11(+0.59%)
Oct 03, 2018 17.96 17.98 17.79 17.87 50,662,440 +0.00(+0.00%)
Oct 02, 2018 17.67 17.88 17.64 17.87 56,933,160 +0.23(+1.28%)
Oct 01, 2018 17.74 17.78 17.59 17.65 42,729,888 -0.05(-0.27%)
Sep 28, 2018 17.61 17.75 17.55 17.69 41,849,216 +0.08(+0.48%)
Sep 27, 2018 17.62 17.79 17.53 17.61 47,122,692 +0.04(+0.21%)
Sep 26, 2018 17.83 17.87 17.57 17.57 62,392,024 -0.22(-1.21%)
Sep 25, 2018 17.80 18.02 17.75 17.79 58,213,600 -0.08(-0.44%)
Sep 24, 2018 18.05 18.06 17.78 17.87 69,057,192 +0.07(+0.38%)
Sep 21, 2018 17.94 18.04 17.80 17.80 247,004,512 +0.18(+1.02%)
Sep 20, 2018 17.65 17.67 17.47 17.62 47,016,860 +0.04(+0.21%)
Sep 19, 2018 17.88 17.89 17.52 17.58 58,814,140 -0.18(-1.04%)
Sep 18, 2018 17.68 17.87 17.59 17.77 63,877,432 +0.05(+0.30%)
Sep 17, 2018 17.71 17.82 17.62 17.72 48,475,920 +0.01(+0.06%)
Sep 14, 2018 17.71 17.73 17.55 17.71 62,976,028 -0.04(-0.24%)
Sep 13, 2018 17.62 17.75 17.43 17.75 65,445,096 +0.14(+0.78%)
Sep 12, 2018 17.30 17.73 17.30 17.61 94,182,672 +0.40(+2.30%)
Sep 11, 2018 17.12 17.28 17.11 17.22 50,011,196 +0.15(+0.86%)
Sep 10, 2018 17.01 17.23 16.97 17.07 49,847,864 +0.14(+0.84%)
Sep 07, 2018 16.95 17.07 16.91 16.93 48,881,492 -0.03(-0.19%)
Sep 06, 2018 16.93 17.03 16.86 16.96 48,668,164 +0.08(+0.50%)
Sep 05, 2018 16.73 16.89 16.62 16.87 50,709,832 +0.08(+0.50%)
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.