Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.30 14.85 14.30 14.65 332,852 +0.40(+2.81%)
Jul 30, 2018 14.65 14.75 14.18 14.25 273,556 -0.30(-2.06%)
Jul 27, 2018 14.95 15.35 14.50 14.55 481,600 -0.35(-2.35%)
Jul 26, 2018 14.75 15.05 14.65 14.90 295,241 +0.25(+1.71%)
Jul 25, 2018 14.85 15.03 14.35 14.65 504,250 -0.25(-1.68%)
Jul 24, 2018 15.40 15.62 14.82 14.90 261,939 -0.40(-2.61%)
Jul 23, 2018 15.40 15.40 15.08 15.30 209,624 -0.15(-0.97%)
Jul 20, 2018 15.80 15.45 15.45 151,454 -0.35(-2.22%)
Jul 19, 2018 16.00 16.02 15.35 15.80 283,250 -0.35(-2.17%)
Jul 18, 2018 15.75 16.30 15.60 16.15 539,484 +0.50(+3.19%)
Jul 17, 2018 15.30 15.78 15.30 15.65 202,994 +0.35(+2.29%)
Jul 16, 2018 15.45 15.45 15.10 15.30 256,778 -0.05(-0.33%)
Jul 13, 2018 15.75 15.95 15.35 15.35 208,693 -0.40(-2.54%)
Jul 12, 2018 15.35 15.88 15.05 15.75 228,068 +0.40(+2.61%)
Jul 11, 2018 15.80 15.80 15.20 15.35 322,115 -0.50(-3.15%)
Jul 10, 2018 15.75 15.95 15.55 15.85 604,463 +0.10(+0.63%)
Jul 09, 2018 15.50 15.75 15.30 15.75 309,450 +0.35(+2.27%)
Jul 06, 2018 14.80 15.45 14.80 15.40 264,131 +0.55(+3.70%)
Jul 05, 2018 14.80 15.00 14.65 14.85 315,894 +0.25(+1.71%)
Jul 03, 2018 14.60 14.60 14.60 0 +0.30(+2.10%)
Jul 02, 2018 14.15 14.35 13.95 14.30 377,020 +0.05(+0.35%)
Jun 29, 2018 14.35 14.50 14.22 14.25 331,654 -0.05(-0.35%)
Jun 28, 2018 13.95 14.40 13.65 14.30 465,235 +0.40(+2.88%)
Jun 27, 2018 14.65 14.75 13.90 13.90 303,576 -0.65(-4.47%)
Jun 26, 2018 14.90 15.05 14.45 14.55 513,140 -0.35(-2.35%)
Jun 25, 2018 15.10 15.10 14.50 14.90 377,984 -0.30(-1.97%)
Jun 22, 2018 15.50 15.65 15.10 15.20 802,712 -0.25(-1.62%)
Jun 21, 2018 15.80 15.90 15.35 15.45 412,904 -0.30(-1.90%)
Jun 20, 2018 15.75 15.85 15.40 15.75 614,549 +0.05(+0.32%)
Jun 19, 2018 16.25 15.28 15.70 708,005 -0.55(-3.38%)
Jun 18, 2018 16.75 16.77 16.10 16.25 640,362 -0.60(-3.56%)
Jun 15, 2018 17.45 16.75 16.85 563,009 -0.60(-3.44%)
Jun 14, 2018 17.90 18.00 17.40 17.45 390,858 -0.45(-2.51%)
Jun 13, 2018 18.30 18.70 17.85 17.90 450,019 -0.45(-2.45%)
Jun 12, 2018 18.20 18.55 18.15 18.35 232,367 +0.20(+1.10%)
Jun 11, 2018 18.20 18.45 17.80 18.15 531,826 -0.10(-0.55%)
Jun 08, 2018 17.65 18.40 17.45 18.25 629,228 +0.50(+2.82%)
Jun 07, 2018 17.30 17.90 17.20 17.75 463,218 +0.50(+2.90%)
Jun 06, 2018 17.25 17.45 17.05 17.25 282,979 -0.05(-0.29%)
Jun 05, 2018 17.25 17.45 17.00 17.30 322,146 +0.15(+0.87%)
Jun 04, 2018 17.50 17.55 17.00 17.15 345,142 -0.25(-1.44%)
Jun 01, 2018 17.15 17.55 17.05 17.40 274,697 +0.35(+2.05%)
May 31, 2018 17.15 17.45 17.00 17.05 320,740 -0.05(-0.29%)
May 30, 2018 17.00 17.25 16.85 17.10 352,644 +0.25(+1.48%)
May 29, 2018 16.40 17.05 16.40 16.85 479,162 +0.30(+1.81%)
May 25, 2018 16.55 16.55 16.55 0 +0.15(+0.91%)
May 24, 2018 16.65 16.65 16.25 16.40 295,593 -0.25(-1.50%)
May 23, 2018 16.60 16.95 16.35 16.65 301,795 -0.15(-0.89%)
May 22, 2018 16.90 17.35 16.75 16.80 462,487 +0.23(+1.36%)
May 21, 2018 16.50 16.95 16.25 16.57 415,391 +0.20(+1.22%)
May 18, 2018 17.75 17.80 16.00 16.38 680,058 -1.43(-8.01%)
May 17, 2018 17.10 18.02 17.10 17.80 792,678 +0.65(+3.79%)
May 16, 2018 16.35 17.30 16.35 17.15 453,723 +0.80(+4.89%)
May 15, 2018 16.45 16.60 16.30 16.35 306,883 -0.15(-0.91%)
May 14, 2018 16.25 16.85 16.20 16.50 449,932 +0.35(+2.17%)
May 11, 2018 16.15 16.70 16.00 16.15 508,594 +0.05(+0.31%)
May 10, 2018 16.65 16.75 16.05 16.10 730,582 -0.55(-3.30%)
May 09, 2018 16.75 16.95 16.20 16.65 886,301 -0.05(-0.30%)
May 08, 2018 19.30 19.50 16.60 16.70 1,778,513 -0.40(-2.34%)
May 07, 2018 17.20 17.55 17.00 17.10 598,475 +0.05(+0.29%)
May 04, 2018 15.60 17.25 15.50 17.05 616,754 +1.35(+8.60%)
May 03, 2018 15.60 16.20 15.35 15.70 395,884 +0.05(+0.32%)
May 02, 2018 15.65 15.85 15.50 15.65 499,625 +0.05(+0.32%)
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.