Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.70 21.91 20.08 21.74 220,924 -0.14(-0.64%)
Nov 29, 2018 21.10 22.09 20.66 21.88 179,881 +0.99(+4.72%)
Nov 28, 2018 21.14 21.63 19.11 20.89 390,648 +3.28(+18.60%)
Nov 27, 2018 18.67 19.62 17.44 17.61 207,698 -1.06(-5.66%)
Nov 26, 2018 19.13 19.59 18.50 18.67 58,618 -0.21(-1.12%)
Nov 23, 2018 19.20 19.31 18.74 18.88 23,134 -0.35(-1.83%)
Nov 21, 2018 19.24 19.24 19.24 0 +0.39(+2.06%)
Nov 20, 2018 18.60 19.31 18.21 18.85 77,208 -0.07(-0.37%)
Nov 19, 2018 19.34 19.45 18.53 18.92 36,528 -0.39(-2.01%)
Nov 16, 2018 20.01 20.19 19.20 19.31 48,879 -0.88(-4.36%)
Nov 15, 2018 19.73 20.40 19.24 20.19 52,640 +0.18(+0.88%)
Nov 14, 2018 19.48 20.63 19.48 20.01 79,832 +0.74(+3.84%)
Nov 13, 2018 18.85 19.80 18.85 19.27 42,719 +0.39(+2.05%)
Nov 12, 2018 19.13 19.41 18.85 18.88 25,070 -0.21(-1.11%)
Nov 09, 2018 20.01 20.01 18.81 19.09 47,176 -0.92(-4.58%)
Nov 08, 2018 19.98 20.43 19.45 20.01 39,572 +0.11(+0.53%)
Nov 07, 2018 19.16 20.01 18.50 19.90 50,553 +0.92(+4.82%)
Nov 06, 2018 19.45 19.45 18.64 18.99 41,419 -0.46(-2.35%)
Nov 05, 2018 18.95 19.62 18.64 19.45 35,743 +0.49(+2.60%)
Nov 02, 2018 18.74 19.31 18.42 18.95 55,805 +0.28(+1.51%)
Nov 01, 2018 17.79 18.74 17.58 18.67 76,143 +0.88(+4.95%)
Oct 31, 2018 18.21 18.21 17.40 17.79 56,377 -0.14(-0.79%)
Oct 30, 2018 17.51 18.07 17.51 17.93 78,266 +0.42(+2.41%)
Oct 29, 2018 17.19 18.11 17.19 17.51 42,240 +0.32(+1.84%)
Oct 26, 2018 17.37 17.90 17.05 17.19 46,325 -0.35(-2.01%)
Oct 25, 2018 17.86 18.21 17.30 17.54 53,317 -0.14(-0.80%)
Oct 24, 2018 18.04 18.25 17.61 17.69 53,581 -0.32(-1.76%)
Oct 23, 2018 18.04 18.25 17.44 18.00 53,617 -0.32(-1.73%)
Oct 22, 2018 18.25 18.46 17.86 18.32 56,519 +0.14(+0.78%)
Oct 19, 2018 19.27 19.31 18.11 18.18 89,754 -1.13(-5.84%)
Oct 18, 2018 19.13 19.41 19.01 19.31 69,293 +0.04(+0.18%)
Oct 17, 2018 19.73 19.80 19.02 19.27 83,655 -0.56(-2.84%)
Oct 16, 2018 19.87 19.98 19.38 19.83 49,541 +0.18(+0.90%)
Oct 15, 2018 19.55 20.02 19.38 19.66 48,061 +0.07(+0.36%)
Oct 12, 2018 20.01 20.01 19.38 19.59 81,324 -0.04(-0.18%)
Oct 11, 2018 19.48 20.05 19.38 19.62 90,666 +0.11(+0.54%)
Oct 10, 2018 20.47 20.52 19.45 19.52 105,401 -1.09(-5.30%)
Oct 09, 2018 20.89 21.17 20.08 20.61 126,754 -0.28(-1.35%)
Oct 08, 2018 21.14 21.70 20.82 20.89 61,211 -0.28(-1.33%)
Oct 05, 2018 21.17 21.38 20.86 21.17 58,616 +0.04(+0.17%)
Oct 04, 2018 21.49 21.56 20.93 21.14 43,931 -0.35(-1.64%)
Oct 03, 2018 21.00 21.56 20.86 21.49 59,619 +0.63(+3.04%)
Oct 02, 2018 21.56 21.71 20.71 20.86 72,987 -0.78(-3.58%)
Oct 01, 2018 21.91 22.12 21.56 21.63 48,096 -0.14(-0.65%)
Sep 28, 2018 21.95 22.65 21.74 21.77 80,671 -0.21(-0.96%)
Sep 27, 2018 21.70 22.11 21.51 21.98 81,389 +0.28(+1.30%)
Sep 26, 2018 21.14 21.88 21.14 21.70 78,653 +0.74(+3.53%)
Sep 25, 2018 21.07 21.07 20.68 20.96 59,909 -0.04(-0.17%)
Sep 24, 2018 20.82 21.60 20.61 21.00 64,221 +0.14(+0.68%)
Sep 21, 2018 21.63 22.26 20.79 20.86 98,696 -0.74(-3.43%)
Sep 20, 2018 21.14 21.67 20.64 21.60 98,992 +0.53(+2.51%)
Sep 19, 2018 20.82 21.35 20.22 21.07 163,796 +0.28(+1.36%)
Sep 18, 2018 21.10 21.42 20.75 20.79 85,456 -0.28(-1.34%)
Sep 17, 2018 21.63 21.81 20.79 21.07 74,955 -0.46(-2.13%)
Sep 14, 2018 21.38 21.60 21.03 21.53 86,093 +0.28(+1.33%)
Sep 13, 2018 21.81 21.88 20.89 21.24 102,829 -0.42(-1.95%)
Sep 12, 2018 21.88 22.72 21.38 21.67 120,610 -0.21(-0.97%)
Sep 11, 2018 20.68 22.02 20.54 21.88 128,389 +1.09(+5.25%)
Sep 10, 2018 20.54 21.21 20.47 20.79 91,743 +0.28(+1.37%)
Sep 07, 2018 20.19 20.82 20.12 20.50 76,981 +0.32(+1.57%)
Sep 06, 2018 20.93 21.20 20.08 20.19 122,160 -0.74(-3.54%)
Sep 05, 2018 21.00 21.14 20.70 20.93 83,905 -0.07(-0.34%)
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.