Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.08 13.15 13.01 13.08 1,696,084 +0.06(+0.47%)
Oct 30, 2018 12.87 13.02 12.80 13.02 2,269,461 +0.21(+1.64%)
Oct 29, 2018 12.87 12.98 12.75 12.81 1,962,739 +0.02(+0.16%)
Oct 26, 2018 13.01 13.02 12.70 12.79 2,306,842 -0.28(-2.18%)
Oct 25, 2018 13.05 13.20 13.00 13.08 2,217,560 +0.04(+0.31%)
Oct 24, 2018 13.12 13.23 13.04 13.04 2,192,074 -0.08(-0.62%)
Oct 23, 2018 13.21 13.24 13.01 13.12 3,281,169 -0.14(-1.07%)
Oct 22, 2018 13.44 13.44 13.25 13.26 1,756,860 -0.11(-0.81%)
Oct 19, 2018 13.35 13.50 13.32 13.37 2,087,536 +0.05(+0.41%)
Oct 18, 2018 13.43 13.50 13.29 13.31 2,224,561 -0.16(-1.21%)
Oct 17, 2018 13.61 13.63 13.42 13.48 1,414,886 -0.14(-1.00%)
Oct 16, 2018 13.47 13.67 13.40 13.61 2,548,714 +0.21(+1.57%)
Oct 15, 2018 13.25 13.54 13.25 13.40 1,905,697 +0.14(+1.07%)
Oct 12, 2018 13.37 13.40 13.16 13.26 3,739,118 +0.06(+0.46%)
Oct 11, 2018 13.55 13.62 13.17 13.20 3,311,274 -0.37(-2.75%)
Oct 10, 2018 13.69 13.83 13.57 13.57 3,790,538 -0.16(-1.13%)
Oct 09, 2018 13.82 13.82 13.64 13.73 4,049,536 -0.06(-0.44%)
Oct 08, 2018 13.57 13.86 13.57 13.79 3,118,989 +0.28(+2.06%)
Oct 05, 2018 13.69 13.80 13.50 13.51 4,905,453 -0.18(-1.29%)
Oct 04, 2018 13.85 14.00 13.68 13.69 6,335,934 -0.22(-1.61%)
Oct 03, 2018 14.07 14.15 13.82 13.91 3,564,853 -0.12(-0.87%)
Oct 02, 2018 14.05 14.11 13.99 14.03 2,813,950 +0.01(+0.10%)
Oct 01, 2018 14.23 14.29 14.01 14.02 3,934,790 -0.14(-0.96%)
Sep 28, 2018 14.05 14.17 14.00 14.15 2,770,690 +0.16(+1.11%)
Sep 27, 2018 13.89 14.13 13.84 14.00 3,132,685 +0.12(+0.83%)
Sep 26, 2018 14.14 14.19 13.88 13.88 5,651,262 -0.22(-1.58%)
Sep 25, 2018 13.99 14.26 13.92 14.11 5,876,093 +0.12(+0.87%)
Sep 24, 2018 14.13 14.27 13.86 13.99 4,007,865 -0.19(-1.34%)
Sep 21, 2018 13.84 14.33 13.84 14.18 10,894,595 +0.27(+1.95%)
Sep 20, 2018 13.71 13.95 13.69 13.90 5,760,423 +0.24(+1.74%)
Sep 19, 2018 13.70 13.79 13.64 13.67 4,084,200 -0.05(-0.40%)
Sep 18, 2018 13.74 13.80 13.65 13.72 7,941,735 -0.01(-0.10%)
Sep 17, 2018 13.57 13.74 13.45 13.73 7,864,879 +0.15(+1.10%)
Sep 14, 2018 13.29 13.61 13.27 13.59 8,808,682 +0.23(+1.72%)
Sep 13, 2018 13.44 13.54 13.29 13.36 7,130,234 -0.07(-0.55%)
Sep 12, 2018 13.43 13.53 13.36 13.43 5,528,063 +0.01(+0.10%)
Sep 11, 2018 13.55 13.62 13.40 13.42 10,092,794 -0.04(-0.30%)
Sep 10, 2018 13.29 13.53 13.23 13.46 8,423,743 +0.16(+1.22%)
Sep 07, 2018 13.19 13.33 13.15 13.29 7,764,692 +0.01(+0.10%)
Sep 06, 2018 13.01 13.32 13.01 13.28 7,283,739 +0.20(+1.55%)
Sep 05, 2018 13.15 13.25 13.04 13.08 10,498,269 -0.10(-0.77%)
Sep 04, 2018 13.40 13.49 13.13 13.18 9,943,908 -0.36(-2.65%)
Aug 31, 2018 13.54 13.54 13.54 0 -0.20(-1.48%)
Aug 30, 2018 13.82 13.95 13.63 13.74 15,186,520 +0.22(+1.64%)
Aug 29, 2018 13.66 13.73 13.45 13.52 11,542,085 -0.12(-0.91%)
Aug 28, 2018 13.21 13.79 13.20 13.64 27,331,856 +0.41(+3.06%)
Aug 27, 2018 12.85 13.43 12.79 13.24 26,889,492 +0.39(+3.00%)
Aug 24, 2018 12.89 13.06 12.59 12.85 15,558,949 +0.03(+0.20%)
Aug 23, 2018 13.32 13.32 12.66 12.83 9,551,661 -0.33(-2.53%)
Aug 22, 2018 12.90 13.19 12.81 13.16 2,820,063 +0.24(+1.87%)
Aug 21, 2018 13.00 13.35 12.84 12.92 5,517,614 -0.05(-0.35%)
Aug 20, 2018 13.11 13.23 12.95 12.96 2,676,685 -0.17(-1.29%)
Aug 17, 2018 13.12 13.25 13.01 13.13 2,342,621 +0.07(+0.55%)
Aug 16, 2018 12.95 13.13 12.92 13.06 2,443,995 +0.18(+1.37%)
Aug 15, 2018 12.90 12.91 12.72 12.89 1,378,817 +0.04(+0.31%)
Aug 14, 2018 12.76 12.91 12.60 12.85 2,231,298 +0.24(+1.87%)
Aug 13, 2018 12.81 12.81 12.47 12.61 1,337,036 -0.19(-1.48%)
Aug 10, 2018 13.06 13.06 12.75 12.80 827,626 -0.20(-1.51%)
Aug 09, 2018 13.11 13.13 12.90 13.00 1,125,908 -0.03(-0.20%)
Aug 08, 2018 13.23 13.34 12.96 13.02 1,445,499 -0.20(-1.53%)
Aug 07, 2018 13.49 13.49 13.21 13.23 1,018,182 -0.18(-1.32%)
Aug 06, 2018 13.32 13.43 13.09 13.40 330,227 +0.16(+1.18%)
Aug 03, 2018 13.50 13.50 13.12 13.25 1,232,186 +0.11(+0.85%)
Aug 02, 2018 13.18 13.18 13.08 13.13 193,442 -0.02(-0.15%)
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.