Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.20 19.80 19.10 19.55 39,011 +0.35(+1.82%)
Jun 28, 2018 19.50 19.75 18.66 19.20 32,010 -0.35(-1.79%)
Jun 27, 2018 18.65 19.95 18.60 19.55 65,933 +0.20(+1.03%)
Jun 26, 2018 19.90 20.15 19.15 19.35 47,889 -0.55(-2.76%)
Jun 25, 2018 19.75 20.50 19.15 19.90 138,694 -0.40(-1.97%)
Jun 22, 2018 17.95 20.85 17.50 20.30 1,117,914 +2.25(+12.47%)
Jun 21, 2018 17.95 18.35 17.05 18.05 60,098 +0.05(+0.28%)
Jun 20, 2018 18.00 18.70 18.00 18.00 31,240 -0.05(-0.28%)
Jun 19, 2018 17.85 18.25 17.50 18.05 21,506 +0.10(+0.56%)
Jun 18, 2018 18.30 18.67 17.65 17.95 65,929 +0.15(+0.84%)
Jun 15, 2018 17.95 17.20 17.80 25,493 +0.60(+3.49%)
Jun 14, 2018 18.30 18.30 16.55 17.20 52,432 -0.20(-1.15%)
Jun 13, 2018 18.00 18.00 17.30 17.40 56,893 -0.60(-3.33%)
Jun 12, 2018 17.90 18.05 17.35 18.00 15,155 -0.05(-0.28%)
Jun 11, 2018 18.50 18.50 17.60 18.05 22,028 -0.05(-0.28%)
Jun 08, 2018 17.80 18.45 17.25 18.10 90,430 +0.40(+2.26%)
Jun 07, 2018 18.45 19.30 17.00 17.70 92,033 -0.70(-3.80%)
Jun 06, 2018 17.65 18.50 17.65 18.40 21,738 +0.75(+4.25%)
Jun 05, 2018 18.25 18.95 17.60 17.65 40,939 -0.38(-2.08%)
Jun 04, 2018 17.80 18.35 17.60 18.02 37,805 +0.62(+3.59%)
Jun 01, 2018 17.05 17.50 16.90 17.40 36,988 +0.40(+2.35%)
May 31, 2018 17.60 17.95 16.90 17.00 27,407 +0.25(+1.49%)
May 30, 2018 16.73 17.05 16.60 16.75 14,494 +0.25(+1.52%)
May 29, 2018 17.20 17.80 15.95 16.50 44,446 -0.60(-3.51%)
May 25, 2018 17.10 17.10 17.10 0 -0.40(-2.29%)
May 24, 2018 17.75 17.75 17.50 17.50 7,617 -0.15(-0.85%)
May 23, 2018 17.65 17.85 17.40 17.65 29,173 +0.00(+0.00%)
May 22, 2018 17.80 17.80 17.50 17.65 17,178 -0.15(-0.84%)
May 21, 2018 18.30 18.55 17.60 17.80 33,120 -0.30(-1.66%)
May 18, 2018 18.30 18.70 18.00 18.10 30,750 -0.20(-1.09%)
May 17, 2018 18.00 18.40 18.00 18.30 11,988 +0.25(+1.39%)
May 16, 2018 18.50 18.85 18.00 18.05 19,027 -0.45(-2.43%)
May 15, 2018 18.25 18.80 17.85 18.50 41,527 -0.05(-0.27%)
May 14, 2018 19.00 19.10 18.25 18.55 30,626 -0.35(-1.85%)
May 11, 2018 18.40 18.90 18.00 18.90 62,477 +0.50(+2.72%)
May 10, 2018 17.75 19.00 17.70 18.40 50,226 +0.60(+3.37%)
May 09, 2018 17.65 18.75 17.60 17.80 50,427 -0.50(-2.73%)
May 08, 2018 18.50 19.10 18.10 18.30 36,035 -0.05(-0.27%)
May 07, 2018 19.00 19.40 18.30 18.35 18,954 -1.10(-5.66%)
May 04, 2018 18.90 19.75 18.80 19.45 42,691 +0.95(+5.14%)
May 03, 2018 18.55 19.40 18.48 18.50 28,201 -0.35(-1.86%)
May 02, 2018 19.10 19.62 18.75 18.85 38,638 -0.45(-2.33%)
May 01, 2018 18.90 19.38 18.85 19.30 22,725 +0.45(+2.39%)
Apr 30, 2018 19.05 19.20 18.60 18.85 19,631 -0.10(-0.53%)
Apr 27, 2018 19.45 19.45 18.65 18.95 18,794 -0.20(-1.04%)
Apr 26, 2018 19.00 19.50 18.25 19.15 20,381 +0.55(+2.96%)
Apr 25, 2018 19.90 20.15 18.15 18.60 76,626 -1.30(-6.53%)
Apr 24, 2018 20.65 20.70 19.53 19.90 55,543 -0.80(-3.86%)
Apr 23, 2018 20.15 20.83 19.59 20.70 52,359 +0.20(+0.98%)
Apr 20, 2018 20.80 21.50 20.40 20.50 54,379 -0.20(-0.97%)
Apr 19, 2018 20.70 21.08 20.10 20.70 44,060 +0.00(+0.00%)
Apr 18, 2018 20.85 21.60 20.45 20.70 36,533 -0.15(-0.72%)
Apr 17, 2018 21.00 21.35 20.60 20.85 21,625 -0.10(-0.48%)
Apr 16, 2018 20.65 21.55 19.80 20.95 38,948 +0.30(+1.45%)
Apr 13, 2018 22.40 22.70 20.15 20.65 113,456 -1.65(-7.40%)
Apr 12, 2018 20.65 22.45 20.37 22.30 95,091 +2.15(+10.67%)
Apr 11, 2018 20.55 20.85 19.65 20.15 59,431 -0.10(-0.49%)
Apr 10, 2018 19.65 20.30 19.45 20.25 118,126 +0.75(+3.85%)
Apr 09, 2018 19.25 19.65 18.60 19.50 46,539 -0.15(-0.76%)
Apr 06, 2018 19.40 19.70 19.00 19.65 32,723 +0.15(+0.77%)
Apr 05, 2018 18.40 19.60 18.00 19.50 44,643 +1.25(+6.85%)
Apr 04, 2018 17.65 18.35 17.30 18.25 35,931 +0.85(+4.89%)
Apr 03, 2018 18.55 18.55 17.40 17.40 26,181 -1.25(-6.70%)
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.
 
bottom clear