Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2018 19.51 19.57 19.47 19.48 977,975 +0.05(+0.24%)
Jul 27, 2018 19.46 19.55 19.36 19.44 1,069,977 +0.02(+0.10%)
Jul 26, 2018 19.38 19.48 19.32 19.42 1,048,931 +0.03(+0.17%)
Jul 25, 2018 19.42 19.46 19.25 19.39 1,257,047 +0.02(+0.10%)
Jul 24, 2018 19.40 19.49 19.35 19.37 1,458,149 +0.01(+0.05%)
Jul 23, 2018 19.39 19.42 19.31 19.36 1,115,261 -0.09(-0.45%)
Jul 20, 2018 19.46 19.52 19.39 19.45 1,127,056 +0.09(+0.45%)
Jul 19, 2018 19.42 19.42 19.25 19.36 2,089,828 -0.18(-0.90%)
Jul 18, 2018 19.57 19.61 19.52 19.53 1,460,005 -0.06(-0.31%)
Jul 17, 2018 19.62 19.64 19.55 19.59 1,216,619 -0.06(-0.28%)
Jul 16, 2018 19.66 19.71 19.56 19.65 1,306,365 +0.04(+0.21%)
Jul 13, 2018 19.63 19.69 19.55 19.61 1,648,728 -0.01(-0.07%)
Jul 12, 2018 19.34 19.63 19.34 19.62 2,146,799 +0.35(+1.82%)
Jul 11, 2018 19.27 2,490,519 -0.06(-0.31%)
Jul 10, 2018 19.15 19.34 19.09 19.33 931,552 +0.19(+0.99%)
Jul 09, 2018 19.19 19.20 19.12 19.14 1,829,926 -0.06(-0.31%)
Jul 06, 2018 18.85 19.24 18.85 19.20 3,920,580 +0.36(+1.88%)
Jul 05, 2018 18.85 18.86 18.69 18.85 3,285,026 +0.06(+0.34%)
Jul 03, 2018 18.78 18.78 18.78 0 +0.15(+0.82%)
Jul 02, 2018 18.65 18.72 18.53 18.63 1,418,548 -0.04(-0.22%)
Jun 29, 2018 18.70 18.73 18.57 18.67 4,023,963 +0.07(+0.37%)
Jun 28, 2018 18.66 18.71 18.54 18.60 2,512,978 -0.00(-0.02%)
Jun 27, 2018 18.71 18.75 18.60 18.61 2,626,293 -0.07(-0.37%)
Jun 26, 2018 18.73 18.76 18.66 18.68 1,764,343 +0.03(+0.15%)
Jun 25, 2018 18.83 18.83 18.63 18.65 1,781,562 -0.24(-1.27%)
Jun 22, 2018 18.75 18.90 18.68 18.89 1,920,976 +0.18(+0.96%)
Jun 21, 2018 18.75 18.77 18.69 18.71 1,665,428 -0.02(-0.12%)
Jun 20, 2018 18.72 18.84 18.70 18.73 1,427,415 +0.04(+0.20%)
Jun 19, 2018 18.71 18.84 18.68 18.69 1,910,157 -0.18(-0.95%)
Jun 18, 2018 19.01 19.03 18.80 18.87 2,898,533 -0.16(-0.82%)
Jun 15, 2018 19.05 18.89 19.03 1,855,680 -0.10(-0.51%)
Jun 14, 2018 19.33 19.34 19.10 19.13 1,752,024 +0.20(+1.04%)
Jun 13, 2018 19.04 19.06 18.85 18.93 1,914,297 -0.07(-0.35%)
Jun 12, 2018 18.98 19.03 18.94 19.00 1,588,938 +0.04(+0.21%)
Jun 11, 2018 18.85 19.00 18.85 18.96 1,552,834 +0.04(+0.24%)
Jun 08, 2018 18.78 18.93 18.75 18.91 1,440,689 +0.11(+0.57%)
Jun 07, 2018 18.77 18.87 18.75 18.81 1,421,360 +0.04(+0.21%)
Jun 06, 2018 18.74 18.77 1,473,787 -0.03(-0.14%)
Jun 05, 2018 18.73 18.88 18.71 18.79 1,533,924 +0.07(+0.36%)
Jun 04, 2018 18.68 18.78 18.68 18.72 1,597,577 +0.10(+0.53%)
Jun 01, 2018 18.66 18.69 18.59 18.63 1,444,446 +0.01(+0.07%)
May 31, 2018 18.68 18.72 18.55 18.61 1,635,783 -0.19(-1.00%)
May 30, 2018 18.65 18.89 18.65 18.80 1,694,331 +0.15(+0.79%)
May 29, 2018 18.72 18.73 18.60 18.65 2,094,231 -0.15(-0.81%)
May 25, 2018 18.81 18.81 18.81 0 -0.13(-0.66%)
May 24, 2018 18.92 18.95 18.85 18.93 1,284,556 -0.05(-0.26%)
May 23, 2018 18.84 19.01 18.83 18.98 2,149,057 +0.03(+0.17%)
May 22, 2018 18.94 19.10 18.92 18.95 1,449,201 +0.07(+0.35%)
May 21, 2018 18.84 18.88 18.79 18.88 798,810 +0.05(+0.26%)
May 18, 2018 18.82 18.85 18.74 18.83 1,237,052 -0.05(-0.28%)
May 17, 2018 18.92 18.96 18.85 18.89 1,630,366 -0.04(-0.21%)
May 16, 2018 18.89 18.94 18.83 18.93 1,535,032 +0.11(+0.59%)
May 15, 2018 18.68 18.85 18.60 18.81 1,635,157 -0.03(-0.17%)
May 14, 2018 18.87 18.94 18.81 18.85 2,037,815 +0.06(+0.33%)
May 11, 2018 18.68 18.82 18.68 18.78 2,076,265 +0.14(+0.74%)
May 10, 2018 18.65 18.65 18.47 18.64 1,961,429 +0.15(+0.80%)
May 09, 2018 18.59 18.62 18.46 18.50 1,755,247 +0.02(+0.12%)
May 08, 2018 18.43 18.51 18.33 18.47 1,921,893 -0.06(-0.31%)
May 07, 2018 18.52 18.69 18.50 18.53 1,872,274 +0.00(+0.00%)
May 04, 2018 18.36 18.57 18.33 18.53 2,992,622 +0.04(+0.24%)
May 03, 2018 18.72 18.73 18.32 18.49 2,584,548 -0.24(-1.29%)
May 02, 2018 18.98 19.02 18.72 18.73 2,006,405 -0.19(-1.01%)
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.