Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.48 19.89 19.27 19.88 76,119,160 +0.53(+2.75%)
Jul 30, 2018 19.73 19.74 19.08 19.34 102,166,768 -0.47(-2.36%)
Jul 27, 2018 20.48 20.51 19.69 19.81 85,549,496 -0.63(-3.09%)
Jul 26, 2018 20.32 20.71 20.24 20.44 69,431,096 -0.14(-0.68%)
Jul 25, 2018 19.78 20.64 19.63 20.58 106,279,072 +0.75(+3.80%)
Jul 24, 2018 20.29 20.51 19.50 19.83 143,829,504 -0.38(-1.90%)
Jul 23, 2018 20.12 20.37 19.53 20.21 164,809,104 -0.69(-3.31%)
Jul 20, 2018 21.42 21.55 20.78 20.91 77,498,200 -0.44(-2.08%)
Jul 19, 2018 21.09 21.57 20.93 21.35 88,662,088 -0.24(-1.12%)
Jul 18, 2018 21.67 21.70 21.08 21.59 84,341,528 +0.08(+0.36%)
Jul 17, 2018 20.59 21.65 20.57 21.51 104,893,496 +0.84(+4.06%)
Jul 16, 2018 20.78 21.01 20.42 20.67 117,204,312 -0.58(-2.75%)
Jul 13, 2018 21.31 21.26 88,136,544 +0.14(+0.68%)
Jul 12, 2018 21.55 20.85 21.11 85,753,240 -0.15(-0.71%)
Jul 11, 2018 21.05 21.46 21.00 21.26 73,246,000 -0.23(-1.09%)
Jul 10, 2018 21.64 21.85 21.28 21.50 141,788,288 +0.26(+1.24%)
Jul 09, 2018 20.80 21.23 20.54 21.23 113,874,880 +0.64(+3.11%)
Jul 06, 2018 20.33 20.80 20.13 20.59 132,981,760 -0.02(-0.08%)
Jul 05, 2018 20.92 20.96 19.75 20.61 262,099,360 -0.11(-0.55%)
Jul 03, 2018 20.72 20.72 20.72 0 -1.61(-7.23%)
Jul 02, 2018 24.00 24.32 21.99 22.34 281,301,280 -0.53(-2.30%)
Jun 29, 2018 23.56 23.56 22.83 22.86 97,385,936 -0.47(-1.99%)
Jun 28, 2018 23.24 23.80 23.07 23.33 125,898,280 +0.36(+1.58%)
Jun 27, 2018 23.00 23.39 22.63 22.97 124,969,976 +0.17(+0.73%)
Jun 26, 2018 22.40 22.90 21.72 22.80 111,696,312 +0.60(+2.70%)
Jun 25, 2018 22.01 22.56 21.83 22.20 103,941,280 -0.04(-0.19%)
Jun 22, 2018 23.44 23.48 22.13 22.24 153,990,880 -0.93(-3.99%)
Jun 21, 2018 24.13 24.41 23.09 23.17 119,430,800 -0.98(-4.06%)
Jun 20, 2018 23.87 24.29 23.47 24.15 125,656,944 +0.64(+2.74%)
Jun 19, 2018 24.34 24.67 23.08 23.50 191,233,840 -1.22(-4.93%)
Jun 18, 2018 23.69 24.92 23.63 24.72 180,831,168 +0.84(+3.53%)
Jun 15, 2018 23.85 23.85 23.88 162,723,808 +0.03(+0.13%)
Jun 14, 2018 23.18 23.92 23.11 23.85 164,643,792 +0.86(+3.75%)
Jun 13, 2018 23.11 23.15 22.65 22.99 141,868,208 +0.13(+0.59%)
Jun 12, 2018 22.98 23.66 22.53 22.85 335,104,288 +0.71(+3.21%)
Jun 11, 2018 21.50 22.31 21.50 22.14 197,632,496 +0.96(+4.55%)
Jun 08, 2018 21.27 21.63 21.14 21.18 123,078,024 +0.10(+0.50%)
Jun 07, 2018 21.08 22.00 20.91 21.07 215,109,984 -0.23(-1.07%)
Jun 06, 2018 21.48 21.30 281,352,864 +1.89(+9.74%)
Jun 05, 2018 19.85 19.85 19.12 19.41 89,738,424 -0.37(-1.89%)
Jun 04, 2018 19.62 19.93 19.57 19.78 71,953,616 +0.33(+1.69%)
Jun 01, 2018 19.06 19.46 18.92 19.45 81,365,784 +0.47(+2.49%)
May 31, 2018 19.15 19.36 18.86 18.98 88,758,368 -0.47(-2.40%)
May 30, 2018 18.89 19.67 18.77 19.45 112,272,312 +0.53(+2.81%)
May 29, 2018 18.57 19.10 18.41 18.92 84,970,856 +0.33(+1.76%)
May 25, 2018 18.59 18.59 18.59 0 +0.07(+0.36%)
May 24, 2018 18.56 18.74 18.33 18.52 62,613,492 -0.08(-0.44%)
May 23, 2018 18.52 18.66 18.27 18.60 89,744,392 +0.27(+1.48%)
May 22, 2018 19.18 19.20 18.23 18.33 134,129,920 -0.63(-3.33%)
May 21, 2018 18.76 19.43 18.75 18.97 137,685,088 +0.51(+2.77%)
May 18, 2018 18.98 18.98 18.27 18.45 108,778,296 -0.51(-2.71%)
May 17, 2018 19.06 19.28 18.93 18.97 66,294,220 -0.13(-0.68%)
May 16, 2018 18.92 19.25 18.77 19.10 85,086,280 +0.15(+0.81%)
May 15, 2018 19.00 19.13 18.70 18.95 142,764,768 -0.52(-2.67%)
May 14, 2018 20.22 20.33 19.44 19.46 109,181,152 -0.61(-3.02%)
May 11, 2018 20.51 20.59 19.94 20.07 70,194,728 -0.26(-1.30%)
May 10, 2018 20.50 20.87 20.27 20.33 84,681,312 -0.12(-0.60%)
May 09, 2018 20.03 20.47 20.00 20.46 85,884,040 +0.33(+1.62%)
May 08, 2018 20.05 20.52 19.93 20.13 88,928,936 -0.05(-0.26%)
May 07, 2018 19.83 20.40 19.68 20.18 130,210,976 +0.58(+2.95%)
May 04, 2018 18.87 19.79 18.63 19.61 128,540,304 +0.64(+3.39%)
May 03, 2018 18.59 19.20 18.35 18.96 260,194,336 -1.11(-5.55%)
May 02, 2018 19.90 20.46 19.85 20.08 133,625,920 +0.08(+0.41%)
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.