Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.41 16.51 16.31 16.33 93,048,720 -0.02(-0.09%)
Jul 30, 2018 16.12 16.41 16.06 16.34 125,395,272 +0.47(+2.96%)
Jul 27, 2018 15.55 15.94 15.50 15.87 90,154,000 +0.37(+2.41%)
Jul 26, 2018 15.50 15.61 15.47 15.50 86,816,824 +0.05(+0.33%)
Jul 25, 2018 15.88 15.92 15.39 15.45 189,088,416 -0.73(-4.51%)
Jul 24, 2018 15.96 16.18 15.84 16.18 99,594,392 +0.35(+2.19%)
Jul 23, 2018 15.90 15.93 15.73 15.83 73,025,584 -0.05(-0.32%)
Jul 20, 2018 16.02 15.85 15.88 71,853,056 -0.09(-0.54%)
Jul 19, 2018 16.20 16.23 15.96 15.97 101,192,400 -0.22(-1.39%)
Jul 18, 2018 16.25 16.32 16.19 16.19 87,268,320 -0.03(-0.16%)
Jul 17, 2018 16.27 16.40 16.19 16.22 71,336,216 -0.07(-0.44%)
Jul 16, 2018 16.19 16.33 16.16 16.29 65,046,916 +0.12(+0.73%)
Jul 13, 2018 16.28 16.30 16.09 16.17 104,525,376 -0.29(-1.74%)
Jul 12, 2018 16.37 16.50 16.29 16.46 86,973,424 +0.18(+1.13%)
Jul 11, 2018 16.27 16.27 76,772,320 -0.32(-1.94%)
Jul 10, 2018 16.46 16.60 16.41 16.60 76,019,536 +0.18(+1.09%)
Jul 09, 2018 16.46 16.53 16.40 16.42 85,080,416 -0.02(-0.09%)
Jul 06, 2018 16.42 16.46 16.32 16.43 81,963,248 +0.04(+0.25%)
Jul 05, 2018 16.47 16.49 16.32 16.39 70,427,752 -0.06(-0.34%)
Jul 03, 2018 16.45 16.45 16.45 0 +0.25(+1.55%)
Jul 02, 2018 16.17 16.25 16.09 16.20 75,100,152 +0.05(+0.31%)
Jun 29, 2018 16.22 16.34 16.12 16.15 83,580,496 -0.04(-0.25%)
Jun 28, 2018 15.97 16.25 15.92 16.19 84,001,208 +0.27(+1.71%)
Jun 27, 2018 16.08 16.12 15.91 15.92 92,312,576 +0.02(+0.09%)
Jun 26, 2018 15.96 16.00 15.79 15.90 88,779,208 -0.05(-0.28%)
Jun 25, 2018 15.92 16.07 15.88 15.95 96,685,208 +0.01(+0.06%)
Jun 22, 2018 15.96 16.04 15.84 15.94 127,074,960 +0.05(+0.28%)
Jun 21, 2018 16.14 16.24 15.84 15.89 102,261,560 -0.20(-1.25%)
Jun 20, 2018 16.34 16.38 16.07 16.09 110,961,168 -0.20(-1.20%)
Jun 19, 2018 16.09 16.39 16.07 16.29 173,679,280 +0.10(+0.62%)
Jun 18, 2018 16.60 16.61 16.14 16.19 156,337,552 -0.48(-2.90%)
Jun 15, 2018 16.73 16.17 16.67 226,674,208 +0.32(+1.94%)
Jun 14, 2018 16.39 16.58 16.14 16.35 176,093,424 +0.15(+0.93%)
Jun 13, 2018 16.59 16.66 16.20 16.20 387,863,968 -1.07(-6.20%)
Jun 12, 2018 17.35 17.36 17.14 17.27 117,844,944 +0.09(+0.50%)
Jun 11, 2018 17.08 17.34 17.00 17.19 73,883,496 +0.18(+1.03%)
Jun 08, 2018 16.93 17.11 16.89 17.01 65,990,684 +0.01(+0.06%)
Jun 07, 2018 16.63 17.08 16.54 17.00 84,635,776 +0.22(+1.29%)
Jun 06, 2018 16.88 16.79 67,892,456 +0.35(+2.14%)
Jun 05, 2018 16.30 16.45 16.24 16.43 46,556,428 +0.14(+0.83%)
Jun 04, 2018 16.38 16.43 16.28 16.30 36,546,324 -0.03(-0.18%)
Jun 01, 2018 16.33 16.40 16.27 16.33 47,258,868 +0.08(+0.46%)
May 31, 2018 16.35 16.37 16.17 16.25 58,499,144 -0.13(-0.77%)
May 30, 2018 16.27 16.41 16.23 16.38 47,988,456 +0.12(+0.74%)
May 29, 2018 16.32 16.34 16.16 16.26 53,601,260 -0.09(-0.55%)
May 25, 2018 16.35 16.35 16.35 0 -0.14(-0.82%)
May 24, 2018 16.29 16.50 16.20 16.48 70,100,008 +0.23(+1.39%)
May 23, 2018 16.30 16.36 16.12 16.26 51,630,968 -0.05(-0.31%)
May 22, 2018 16.41 16.50 16.29 16.31 58,431,112 -0.08(-0.49%)
May 21, 2018 16.17 16.42 16.04 16.39 57,051,744 +0.27(+1.69%)
May 18, 2018 16.06 16.14 15.98 16.12 43,512,532 +0.06(+0.38%)
May 17, 2018 16.28 16.30 16.04 16.06 50,545,340 -0.19(-1.15%)
May 16, 2018 16.14 16.30 16.12 16.24 37,886,396 +0.11(+0.65%)
May 15, 2018 16.16 16.21 16.00 16.14 52,702,524 -0.05(-0.31%)
May 14, 2018 16.29 16.33 16.14 16.19 53,465,468 -0.05(-0.31%)
May 11, 2018 16.09 16.25 16.09 16.24 54,712,432 +0.21(+1.29%)
May 10, 2018 15.88 16.11 15.84 16.03 59,474,996 +0.24(+1.53%)
May 09, 2018 15.91 15.95 15.67 15.79 74,555,248 -0.15(-0.95%)
May 08, 2018 16.08 16.09 15.88 15.94 66,612,368 -0.17(-1.06%)
May 07, 2018 16.20 16.22 16.02 16.11 52,224,160 -0.05(-0.31%)
May 04, 2018 16.06 16.23 16.00 16.16 50,789,272 +0.10(+0.63%)
May 03, 2018 16.11 16.17 15.90 16.06 80,117,192 -0.06(-0.37%)
May 02, 2018 16.41 16.41 16.04 16.12 79,873,464 -0.24(-1.47%)
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.