Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.73 16.86 16.63 16.66 80,998,976 -0.04(-0.25%)
Jun 28, 2018 16.47 16.77 16.43 16.70 81,406,696 +0.28(+1.71%)
Jun 27, 2018 16.59 16.63 16.42 16.42 89,461,352 +0.02(+0.09%)
Jun 26, 2018 16.46 16.51 16.29 16.41 86,037,120 -0.05(-0.28%)
Jun 25, 2018 16.42 16.58 16.39 16.45 93,698,928 +0.01(+0.06%)
Jun 22, 2018 16.46 16.55 16.35 16.44 123,150,040 +0.05(+0.28%)
Jun 21, 2018 16.66 16.76 16.35 16.40 99,103,040 -0.21(-1.25%)
Jun 20, 2018 16.86 16.91 16.58 16.60 107,533,952 -0.20(-1.20%)
Jun 19, 2018 16.60 16.92 16.58 16.81 168,314,912 +0.10(+0.62%)
Jun 18, 2018 17.13 17.14 16.66 16.70 151,508,816 -0.50(-2.90%)
Jun 15, 2018 17.26 16.68 17.20 219,673,008 +0.33(+1.94%)
Jun 14, 2018 16.92 17.11 16.66 16.87 170,654,480 +0.16(+0.93%)
Jun 13, 2018 17.12 17.20 16.71 16.72 375,884,160 -1.11(-6.20%)
Jun 12, 2018 17.91 17.92 17.68 17.82 114,205,112 +0.09(+0.50%)
Jun 11, 2018 17.63 17.89 17.54 17.74 71,601,480 +0.18(+1.03%)
Jun 08, 2018 17.47 17.66 17.42 17.55 63,952,456 +0.01(+0.06%)
Jun 07, 2018 17.16 17.63 17.07 17.54 82,021,656 +0.22(+1.29%)
Jun 06, 2018 17.41 17.32 65,795,488 +0.36(+2.14%)
Jun 05, 2018 16.82 16.97 16.76 16.96 45,118,456 +0.14(+0.83%)
Jun 04, 2018 16.91 16.96 16.80 16.82 35,417,532 -0.03(-0.18%)
Jun 01, 2018 16.85 16.92 16.79 16.85 45,799,200 +0.08(+0.46%)
May 31, 2018 16.87 16.89 16.69 16.77 56,692,304 -0.13(-0.77%)
May 30, 2018 16.79 16.93 16.75 16.90 46,506,256 +0.12(+0.74%)
May 29, 2018 16.84 16.86 16.68 16.78 51,945,700 -0.09(-0.55%)
May 25, 2018 16.87 16.87 16.87 0 -0.14(-0.82%)
May 24, 2018 16.81 17.02 16.71 17.01 67,934,856 +0.23(+1.39%)
May 23, 2018 16.82 16.88 16.63 16.78 50,036,260 -0.05(-0.31%)
May 22, 2018 16.93 17.02 16.81 16.83 56,626,372 -0.08(-0.49%)
May 21, 2018 16.69 16.94 16.55 16.91 55,289,608 +0.28(+1.68%)
May 18, 2018 16.57 16.66 16.49 16.63 42,168,576 +0.06(+0.38%)
May 17, 2018 16.80 16.82 16.55 16.57 48,984,164 -0.19(-1.15%)
May 16, 2018 16.65 16.82 16.63 16.76 36,716,216 +0.11(+0.65%)
May 15, 2018 16.68 16.73 16.51 16.65 51,074,724 -0.05(-0.31%)
May 14, 2018 16.81 16.85 16.66 16.70 51,814,100 -0.05(-0.31%)
May 11, 2018 16.60 16.77 16.60 16.75 53,022,552 +0.21(+1.29%)
May 10, 2018 16.39 16.62 16.34 16.54 57,638,016 +0.25(+1.53%)
May 09, 2018 16.41 16.45 16.17 16.29 72,252,488 -0.16(-0.95%)
May 08, 2018 16.59 16.60 16.39 16.45 64,554,936 -0.18(-1.06%)
May 07, 2018 16.72 16.73 16.53 16.62 50,611,132 -0.05(-0.31%)
May 04, 2018 16.57 16.74 16.51 16.68 49,220,560 +0.10(+0.63%)
May 03, 2018 16.62 16.68 16.40 16.57 77,642,640 -0.06(-0.37%)
May 02, 2018 16.93 16.93 16.55 16.64 77,406,448 -0.25(-1.47%)
May 01, 2018 16.99 17.08 16.79 16.88 69,021,512 -0.08(-0.49%)
Apr 30, 2018 17.26 17.34 16.95 16.97 88,942,544 -0.18(-1.03%)
Apr 27, 2018 17.20 17.41 17.13 17.14 104,474,904 -0.03(-0.18%)
Apr 26, 2018 17.35 17.49 16.85 17.17 254,788,656 -1.09(-5.97%)
Apr 25, 2018 18.09 18.29 18.02 18.26 48,572,988 +0.10(+0.57%)
Apr 24, 2018 18.24 18.33 18.04 18.16 41,570,240 +0.06(+0.32%)
Apr 23, 2018 18.01 18.10 17.95 18.10 40,878,828 +0.11(+0.63%)
Apr 20, 2018 18.09 18.19 17.72 17.99 62,543,996 -0.08(-0.43%)
Apr 19, 2018 18.29 18.30 18.06 18.07 45,367,696 -0.20(-1.11%)
Apr 18, 2018 18.41 18.44 18.24 18.27 41,627,680 -0.08(-0.42%)
Apr 17, 2018 18.52 18.56 18.32 18.35 39,660,580 -0.15(-0.79%)
Apr 16, 2018 18.35 18.59 18.27 18.49 47,979,516 +0.26(+1.42%)
Apr 13, 2018 18.27 18.35 18.17 18.23 27,703,608 -0.01(-0.06%)
Apr 12, 2018 18.38 18.40 18.19 18.24 42,281,412 -0.05(-0.26%)
Apr 11, 2018 18.50 18.54 18.25 18.29 40,553,304 -0.29(-1.56%)
Apr 10, 2018 18.33 18.88 18.19 18.58 77,591,192 +0.33(+1.82%)
Apr 09, 2018 18.29 18.52 18.19 18.25 42,160,136 +0.02(+0.11%)
Apr 06, 2018 18.42 18.52 18.12 18.23 49,095,968 -0.26(-1.41%)
Apr 05, 2018 18.38 18.52 18.26 18.49 33,399,744 +0.13(+0.73%)
Apr 04, 2018 17.93 18.39 17.90 18.36 40,189,184 +0.26(+1.44%)
Apr 03, 2018 17.99 18.12 17.83 18.10 42,767,668 +0.14(+0.77%)
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.