Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.10 21.68 20.80 21.60 10,108 +0.60(+2.86%)
Jul 30, 2018 20.95 21.40 20.85 21.00 7,305 +0.25(+1.20%)
Jul 27, 2018 21.70 21.80 20.50 20.75 19,700 -0.90(-4.16%)
Jul 26, 2018 21.30 21.80 21.20 21.65 20,066 +0.40(+1.88%)
Jul 25, 2018 20.50 21.40 19.60 21.25 51,653 +0.75(+3.66%)
Jul 24, 2018 20.45 20.75 20.37 20.50 8,294 +0.10(+0.49%)
Jul 23, 2018 20.80 20.80 20.20 20.40 6,621 -0.35(-1.69%)
Jul 20, 2018 20.95 21.10 20.70 20.75 9,908 -0.15(-0.72%)
Jul 19, 2018 20.40 21.25 20.35 20.90 21,919 +0.50(+2.45%)
Jul 18, 2018 20.10 20.60 19.80 20.40 16,533 +0.20(+0.99%)
Jul 17, 2018 20.70 20.75 19.87 20.20 54,066 -0.45(-2.18%)
Jul 16, 2018 20.65 21.15 20.55 20.65 9,049 -0.10(-0.48%)
Jul 13, 2018 20.65 20.75 9,836 +0.00(+0.00%)
Jul 12, 2018 20.70 21.05 20.65 20.75 14,079 +0.10(+0.48%)
Jul 11, 2018 20.50 20.80 20.45 20.65 11,019 +0.15(+0.73%)
Jul 10, 2018 20.65 20.90 20.40 20.50 19,531 -0.10(-0.49%)
Jul 09, 2018 20.10 20.70 20.10 20.60 21,810 +0.55(+2.74%)
Jul 06, 2018 20.10 20.48 19.80 20.05 39,182 +0.00(+0.00%)
Jul 05, 2018 20.05 20.30 19.70 20.05 17,043 +0.10(+0.50%)
Jul 03, 2018 19.95 19.95 19.95 0 +0.15(+0.76%)
Jul 02, 2018 20.20 20.20 19.20 19.80 27,516 -0.15(-0.75%)
Jun 29, 2018 19.85 20.20 19.50 19.95 16,971 +0.27(+1.40%)
Jun 28, 2018 19.85 20.45 19.65 19.68 24,105 -0.07(-0.38%)
Jun 27, 2018 20.45 20.62 18.25 19.75 34,675 -0.80(-3.89%)
Jun 26, 2018 20.55 21.00 20.00 20.55 62,195 -0.05(-0.24%)
Jun 25, 2018 20.70 20.70 20.20 20.60 50,273 -0.15(-0.72%)
Jun 22, 2018 20.55 21.20 19.40 20.75 898,625 +0.40(+1.97%)
Jun 21, 2018 20.75 20.80 19.65 20.35 48,501 -0.35(-1.69%)
Jun 20, 2018 21.10 21.25 20.35 20.70 36,600 -0.25(-1.19%)
Jun 19, 2018 20.05 21.35 20.05 20.95 71,688 +0.30(+1.45%)
Jun 18, 2018 20.30 21.05 20.00 20.65 75,081 +0.30(+1.47%)
Jun 15, 2018 20.50 20.15 20.35 77,757 -0.10(-0.49%)
Jun 14, 2018 19.53 20.60 19.53 20.45 49,604 +0.50(+2.51%)
Jun 13, 2018 19.90 20.00 19.65 19.95 40,189 +0.00(+0.00%)
Jun 12, 2018 19.85 20.05 19.60 19.95 28,411 +0.10(+0.50%)
Jun 11, 2018 19.35 20.10 19.35 19.85 47,161 +0.55(+2.85%)
Jun 08, 2018 19.50 19.60 19.10 19.30 40,174 -0.20(-1.03%)
Jun 07, 2018 19.45 19.70 18.54 19.50 26,090 +0.05(+0.26%)
Jun 06, 2018 19.60 19.95 19.20 19.45 17,989 -0.15(-0.77%)
Jun 05, 2018 19.30 19.95 19.30 19.60 23,370 +0.18(+0.90%)
Jun 04, 2018 19.90 20.15 19.30 19.43 23,700 -0.47(-2.39%)
Jun 01, 2018 19.05 19.95 19.05 19.90 16,416 +1.00(+5.29%)
May 31, 2018 19.25 19.90 18.40 18.90 40,500 +0.50(+2.72%)
May 30, 2018 18.25 18.80 18.20 18.40 42,192 +0.05(+0.27%)
May 29, 2018 18.30 19.00 17.90 18.35 26,240 +0.05(+0.27%)
May 25, 2018 18.30 18.30 18.30 0 -0.60(-3.17%)
May 24, 2018 18.44 19.10 18.44 18.90 12,257 +0.05(+0.27%)
May 23, 2018 19.27 19.30 18.80 18.85 15,799 -0.40(-2.08%)
May 22, 2018 19.15 19.30 19.15 19.25 7,888 +0.10(+0.52%)
May 21, 2018 19.15 19.45 19.00 19.15 7,565 +0.20(+1.06%)
May 18, 2018 18.10 19.00 18.05 18.95 16,183 +1.00(+5.57%)
May 17, 2018 18.43 18.43 17.90 17.95 15,066 -0.40(-2.18%)
May 16, 2018 18.50 18.80 18.35 18.35 8,687 -0.10(-0.54%)
May 15, 2018 18.50 18.75 17.75 18.45 5,797 -0.25(-1.34%)
May 14, 2018 18.75 18.95 18.00 18.70 9,342 +0.00(+0.00%)
May 11, 2018 18.35 19.00 18.35 18.70 9,495 +0.20(+1.08%)
May 10, 2018 18.75 19.20 17.90 18.50 10,690 -0.20(-1.07%)
May 09, 2018 18.35 18.75 18.10 18.70 30,219 +0.35(+1.91%)
May 08, 2018 18.30 18.52 18.00 18.35 21,804 +0.00(+0.00%)
May 07, 2018 18.45 18.45 18.25 18.35 11,200 +0.05(+0.27%)
May 04, 2018 18.50 18.50 18.03 18.30 31,278 +0.04(+0.20%)
May 03, 2018 18.25 19.30 18.25 18.26 52,751 +1.11(+6.50%)
May 02, 2018 16.95 17.35 16.75 17.15 14,769 +0.25(+1.48%)
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.