Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.06 22.89 21.10 21.15 463,790 -0.83(-3.78%)
Jul 30, 2018 23.21 23.27 21.60 21.98 379,340 -1.30(-5.58%)
Jul 27, 2018 24.35 24.35 22.12 23.28 381,400 -0.92(-3.80%)
Jul 26, 2018 23.13 24.63 23.10 24.20 217,341 +1.01(+4.36%)
Jul 25, 2018 22.74 23.72 22.57 23.19 173,022 +0.57(+2.52%)
Jul 24, 2018 22.95 23.46 22.46 22.62 386,712 -0.36(-1.57%)
Jul 23, 2018 23.77 21.87 22.98 247,886 +0.16(+0.70%)
Jul 20, 2018 23.02 23.49 22.04 22.82 123,486 -0.19(-0.83%)
Jul 19, 2018 22.69 23.76 22.33 23.01 427,395 +0.20(+0.88%)
Jul 18, 2018 22.18 22.90 22.18 22.81 332,847 +0.63(+2.84%)
Jul 17, 2018 21.48 22.35 20.98 22.18 69,054 +0.60(+2.78%)
Jul 16, 2018 21.73 21.80 20.81 21.58 81,953 -0.26(-1.19%)
Jul 13, 2018 21.58 22.00 20.95 21.84 92,546 +0.34(+1.58%)
Jul 12, 2018 21.06 22.00 20.61 21.50 148,339 +0.50(+2.38%)
Jul 11, 2018 20.58 21.20 20.22 21.00 107,069 +0.36(+1.74%)
Jul 10, 2018 20.90 21.40 20.30 20.64 89,947 -0.15(-0.72%)
Jul 09, 2018 20.30 21.49 20.30 20.79 102,762 +0.67(+3.33%)
Jul 06, 2018 20.33 20.33 19.90 20.12 46,117 -0.17(-0.84%)
Jul 05, 2018 19.88 20.40 19.88 20.29 31,462 +0.45(+2.27%)
Jul 03, 2018 19.84 19.84 19.84 0 -0.33(-1.64%)
Jul 02, 2018 20.58 20.58 19.82 20.17 193,789 -0.41(-1.99%)
Jun 29, 2018 20.60 20.92 20.16 20.58 188,460 +0.10(+0.49%)
Jun 28, 2018 20.68 20.98 19.72 20.48 597,889 -0.11(-0.53%)
Jun 27, 2018 21.04 21.74 20.50 20.59 884,797 -0.46(-2.19%)
Jun 26, 2018 21.00 21.78 20.84 21.05 161,219 +0.15(+0.72%)
Jun 25, 2018 21.06 21.83 20.54 20.90 382,129 -0.21(-0.99%)
Jun 22, 2018 21.28 21.85 20.51 21.11 388,622 -0.15(-0.71%)
Jun 21, 2018 22.15 22.15 21.00 21.26 290,948 -0.94(-4.23%)
Jun 20, 2018 22.86 22.86 21.26 22.20 476,244 -0.50(-2.20%)
Jun 19, 2018 22.12 23.00 20.67 22.70 340,943 +0.50(+2.25%)
Jun 18, 2018 22.42 22.51 21.61 22.20 483,089 -0.80(-3.48%)
Jun 15, 2018 23.40 22.02 23.00 591,836 +0.98(+4.45%)
Jun 14, 2018 21.14 22.12 20.92 22.02 383,752 +0.87(+4.11%)
Jun 13, 2018 20.14 21.39 20.02 21.15 659,997 +1.15(+5.75%)
Jun 12, 2018 20.11 20.38 19.75 20.00 357,429 -0.19(-0.94%)
Jun 11, 2018 20.46 20.46 19.51 20.19 424,127 -0.29(-1.42%)
Jun 08, 2018 20.70 21.16 20.37 20.48 258,450 -0.34(-1.63%)
Jun 07, 2018 20.86 21.23 20.25 20.82 525,230 -0.15(-0.72%)
Jun 06, 2018 21.02 21.33 20.77 20.97 342,961 -0.03(-0.14%)
Jun 05, 2018 21.51 22.61 20.65 21.00 236,210 -0.27(-1.27%)
Jun 04, 2018 21.88 22.42 20.76 21.27 188,604 -0.65(-2.97%)
Jun 01, 2018 21.75 22.60 21.26 21.92 926,383 +0.44(+2.05%)
May 31, 2018 20.92 21.49 20.61 21.48 685,995 +0.91(+4.42%)
May 30, 2018 19.99 20.81 19.82 20.57 1,159,202 +0.71(+3.58%)
May 29, 2018 19.94 19.94 19.65 19.86 457,562 -0.02(-0.10%)
May 25, 2018 19.88 19.88 19.88 0 +0.38(+1.95%)
May 24, 2018 19.14 19.68 19.10 19.50 1,389,347 +0.48(+2.52%)
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.