Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.90 15.00 14.60 14.60 1,619 -0.10(-0.68%)
Oct 30, 2018 14.60 14.70 14.30 14.70 3,662 +0.20(+1.38%)
Oct 29, 2018 15.20 15.20 14.50 14.50 2,440 -0.80(-5.23%)
Oct 26, 2018 14.90 15.40 14.80 15.30 2,400 +0.40(+2.68%)
Oct 25, 2018 15.00 15.10 14.12 14.90 4,923 +0.10(+0.68%)
Oct 24, 2018 15.10 15.10 14.70 14.80 3,143 -0.17(-1.17%)
Oct 23, 2018 15.30 15.30 14.80 14.97 2,948 -0.53(-3.39%)
Oct 22, 2018 15.40 15.60 14.80 15.50 7,779 +0.80(+5.44%)
Oct 19, 2018 15.00 15.00 14.60 14.70 2,540 -0.30(-2.00%)
Oct 18, 2018 15.00 15.20 14.57 15.00 2,696 -0.10(-0.66%)
Oct 17, 2018 15.00 15.20 14.90 15.10 2,701 +0.20(+1.34%)
Oct 16, 2018 14.90 15.50 14.60 14.90 5,248 +0.00(+0.00%)
Oct 15, 2018 14.90 15.00 14.50 14.90 1,185 +0.40(+2.76%)
Oct 12, 2018 15.40 15.40 14.50 14.50 2,130 -0.90(-5.84%)
Oct 11, 2018 14.80 15.40 14.70 15.40 3,778 +0.60(+4.05%)
Oct 10, 2018 14.90 15.10 14.60 14.80 3,990 -0.20(-1.33%)
Oct 09, 2018 15.00 15.40 14.60 15.00 3,604 -0.10(-0.66%)
Oct 08, 2018 15.10 15.30 15.00 15.10 1,097 -0.20(-1.31%)
Oct 05, 2018 15.10 15.30 15.00 15.30 1,720 +0.20(+1.32%)
Oct 04, 2018 15.40 15.70 15.10 15.10 1,816 -0.60(-3.82%)
Oct 03, 2018 15.70 15.70 15.30 15.70 2,049 +0.10(+0.64%)
Oct 02, 2018 15.50 15.90 15.20 15.60 5,567 +0.10(+0.65%)
Oct 01, 2018 15.60 15.60 15.20 15.50 3,223 +0.20(+1.31%)
Sep 28, 2018 15.10 15.40 15.10 15.30 4,200 +0.20(+1.32%)
Sep 27, 2018 15.50 15.50 15.10 15.10 7,291 -0.50(-3.21%)
Sep 26, 2018 15.60 15.60 15.30 15.60 4,436 +0.10(+0.65%)
Sep 25, 2018 15.40 15.60 15.20 15.50 3,188 +0.00(+0.00%)
Sep 24, 2018 16.10 16.10 15.20 15.50 6,926 -0.60(-3.73%)
Sep 21, 2018 15.60 16.60 15.30 16.10 42,830 +0.60(+3.87%)
Sep 20, 2018 15.20 15.70 15.20 15.50 6,765 +0.40(+2.65%)
Sep 19, 2018 14.80 15.50 14.80 15.10 3,299 +0.10(+0.67%)
Sep 18, 2018 15.00 15.50 14.90 15.00 6,237 -0.70(-4.46%)
Sep 17, 2018 15.50 16.50 14.60 15.70 10,356 +0.50(+3.29%)
Sep 14, 2018 15.00 16.30 15.00 15.20 17,450 +0.00(+0.00%)
Sep 13, 2018 15.50 15.50 15.00 15.20 4,097 -0.20(-1.30%)
Sep 12, 2018 15.00 15.40 15.00 15.40 10,401 +0.80(+5.48%)
Sep 11, 2018 14.50 15.10 14.50 14.60 6,311 +0.10(+0.69%)
Sep 10, 2018 15.10 15.20 14.50 14.50 3,723 -0.60(-3.97%)
Sep 07, 2018 15.00 15.20 14.50 15.10 8,680 +0.00(+0.00%)
Sep 06, 2018 15.00 15.30 15.00 15.10 6,345 +0.10(+0.67%)
Sep 05, 2018 15.30 15.70 14.70 15.00 13,009 -0.50(-3.23%)
Sep 04, 2018 15.10 16.20 14.40 15.50 59,276 +0.10(+0.65%)
Aug 31, 2018 15.40 15.40 15.40 0 +0.90(+6.21%)
Aug 30, 2018 14.70 14.80 14.30 14.50 9,027 -0.20(-1.36%)
Aug 29, 2018 15.00 15.10 14.50 14.70 9,922 -0.20(-1.34%)
Aug 28, 2018 15.20 15.20 14.80 14.90 7,552 +0.10(+0.68%)
Aug 27, 2018 15.30 15.49 14.80 14.80 10,568 -0.50(-3.27%)
Aug 24, 2018 15.60 16.00 14.70 15.30 22,550 +0.10(+0.66%)
Aug 23, 2018 16.30 17.30 15.20 15.20 28,711 -0.90(-5.59%)
Aug 22, 2018 15.00 16.40 15.00 16.10 57,721 +1.10(+7.33%)
Aug 21, 2018 14.90 15.30 14.70 15.00 6,536 +0.30(+2.04%)
Aug 20, 2018 14.20 15.29 14.20 14.70 5,640 +0.20(+1.38%)
Aug 17, 2018 14.40 14.60 14.20 14.50 10,060 -0.30(-2.03%)
Aug 16, 2018 15.70 15.70 14.40 14.80 9,374 -0.20(-1.33%)
Aug 15, 2018 16.00 16.10 14.30 15.00 33,517 -2.10(-12.28%)
Aug 14, 2018 17.00 17.20 16.60 17.10 7,656 +0.30(+1.79%)
Aug 13, 2018 16.90 17.40 16.80 16.80 5,425 +0.00(+0.00%)
Aug 10, 2018 17.10 17.40 16.80 16.80 3,880 -0.30(-1.75%)
Aug 09, 2018 16.60 17.10 16.54 17.10 3,360 +0.60(+3.64%)
Aug 08, 2018 16.80 16.90 16.30 16.50 6,401 -0.40(-2.37%)
Aug 07, 2018 16.90 17.20 16.00 16.90 16,744 -0.10(-0.59%)
Aug 06, 2018 17.60 17.80 16.90 17.00 11,992 -0.60(-3.41%)
Aug 03, 2018 17.80 17.90 17.50 17.60 1,870 -0.10(-0.56%)
Aug 02, 2018 17.60 17.72 17.20 17.70 5,706 +0.10(+0.57%)
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.