Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.23 16.23 16.20 16.23 97,308 +0.00(+0.00%)
Jul 30, 2018 16.25 16.25 16.20 16.23 93,120 -0.02(-0.13%)
Jul 27, 2018 16.23 16.25 16.20 16.25 51,978 +0.01(+0.09%)
Jul 26, 2018 16.20 16.25 16.11 16.23 93,189 +0.04(+0.22%)
Jul 25, 2018 16.15 16.25 16.15 16.20 115,225 +0.01(+0.09%)
Jul 24, 2018 16.21 16.21 16.14 16.18 68,939 +0.05(+0.31%)
Jul 23, 2018 15.98 16.15 15.98 16.13 108,766 +0.14(+0.90%)
Jul 20, 2018 16.02 16.10 15.98 15.99 156,623 -0.01(-0.09%)
Jul 19, 2018 16.11 16.14 15.99 16.00 134,711 -0.04(-0.22%)
Jul 18, 2018 16.05 16.14 16.02 16.04 186,627 +0.01(+0.04%)
Jul 17, 2018 16.07 16.09 16.03 16.03 122,019 -0.03(-0.18%)
Jul 16, 2018 16.03 16.14 16.01 16.06 177,926 +0.04(+0.22%)
Jul 13, 2018 16.02 16.07 15.96 16.02 152,129 +0.01(+0.09%)
Jul 12, 2018 16.10 16.10 15.98 16.01 201,634 -0.03(-0.18%)
Jul 11, 2018 16.05 16.09 15.97 16.04 210,957 -0.05(-0.31%)
Jul 10, 2018 16.07 16.22 16.04 16.09 240,484 +0.06(+0.36%)
Jul 09, 2018 15.98 16.06 15.92 16.03 526,817 +0.13(+0.81%)
Jul 06, 2018 15.87 15.93 15.85 15.90 253,286 +0.11(+0.72%)
Jul 05, 2018 15.87 15.90 15.78 15.79 271,634 -0.03(-0.18%)
Jul 03, 2018 15.82 15.82 15.82 0 +0.04(+0.27%)
Jul 02, 2018 15.69 15.89 15.67 15.77 203,092 +0.08(+0.50%)
Jun 29, 2018 15.76 15.78 15.69 15.69 132,808 -0.03(-0.18%)
Jun 28, 2018 15.73 15.74 15.68 15.72 117,082 -0.01(-0.05%)
Jun 27, 2018 15.75 15.87 15.72 15.73 105,492 -0.03(-0.18%)
Jun 26, 2018 15.77 15.81 15.75 15.76 141,447 -0.01(-0.09%)
Jun 25, 2018 15.90 15.90 15.72 15.77 194,252 -0.05(-0.32%)
Jun 22, 2018 15.84 15.89 15.81 15.82 89,972 +0.00(+0.00%)
Jun 21, 2018 15.82 15.87 15.77 15.82 164,778 +0.00(+0.00%)
Jun 20, 2018 15.80 15.87 15.75 15.82 151,644 +0.04(+0.22%)
Jun 19, 2018 15.83 15.84 15.77 15.79 210,101 -0.07(-0.45%)
Jun 18, 2018 15.84 15.87 15.84 15.86 142,570 -0.04(-0.27%)
Jun 15, 2018 15.93 15.88 15.90 221,452 -0.01(-0.04%)
Jun 14, 2018 15.96 15.98 15.89 15.91 401,711 +0.01(+0.09%)
Jun 13, 2018 15.97 16.02 15.88 15.89 1,030,451 -0.11(-0.66%)
Jun 12, 2018 16.01 16.03 15.98 16.00 327,329 -0.01(-0.04%)
Jun 11, 2018 15.93 16.03 15.89 16.01 924,660 +0.06(+0.40%)
Jun 08, 2018 15.78 15.98 15.70 15.94 906,347 +0.14(+0.90%)
Jun 07, 2018 15.77 15.88 15.77 15.80 699,368 +0.01(+0.09%)
Jun 06, 2018 15.90 15.77 15.79 604,357 -0.03(-0.18%)
Jun 05, 2018 15.83 15.86 15.77 15.82 343,980 -0.01(-0.09%)
Jun 04, 2018 15.73 15.85 15.68 15.83 655,323 +0.14(+0.90%)
Jun 01, 2018 15.67 15.70 15.62 15.69 332,748 +0.05(+0.32%)
May 31, 2018 15.75 15.75 15.62 15.64 459,747 -0.02(-0.14%)
May 30, 2018 15.72 15.84 15.60 15.66 945,323 +0.03(+0.18%)
May 29, 2018 15.64 15.70 15.60 15.63 751,925 -0.06(-0.36%)
May 25, 2018 15.69 15.69 15.69 0 -0.21(-1.29%)
May 24, 2018 15.98 16.02 15.89 15.89 388,734 -0.05(-0.31%)
May 23, 2018 16.27 16.27 15.89 15.94 831,965 -0.35(-2.17%)
May 22, 2018 16.45 16.48 16.26 16.30 237,822 -0.11(-0.69%)
May 21, 2018 16.53 16.53 16.38 16.41 145,669 -0.01(-0.09%)
May 18, 2018 16.37 16.54 16.37 16.43 170,823 +0.04(+0.26%)
May 17, 2018 16.58 16.58 16.34 16.38 154,489 -0.18(-1.07%)
May 16, 2018 16.65 16.68 16.40 16.56 231,886 -0.11(-0.68%)
May 15, 2018 16.60 16.71 16.55 16.67 86,530 -0.06(-0.34%)
May 14, 2018 16.78 16.78 16.58 16.73 188,713 +0.02(+0.13%)
May 11, 2018 16.62 16.74 16.62 16.71 128,100 +0.11(+0.63%)
May 10, 2018 16.44 16.69 16.41 16.60 117,509 +0.08(+0.47%)
May 09, 2018 16.46 16.53 16.40 16.53 172,236 +0.19(+1.16%)
May 08, 2018 16.18 16.42 16.04 16.34 820,248 -0.81(-4.71%)
May 07, 2018 16.97 17.21 16.84 17.14 786,065 +0.12(+0.70%)
May 04, 2018 17.04 17.05 17.00 17.03 292,756 -0.02(-0.12%)
May 03, 2018 17.13 17.30 16.88 17.05 553,395 -0.01(-0.08%)
May 02, 2018 16.98 17.11 16.91 17.06 161,417 +0.12(+0.71%)
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.