Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.00 23.30 22.55 22.95 412,623 -0.05(-0.22%)
Jan 30, 2018 23.05 23.05 22.70 23.00 333,966 -0.30(-1.29%)
Jan 29, 2018 23.80 23.95 23.01 23.30 343,833 -0.50(-2.10%)
Jan 26, 2018 23.85 24.30 23.05 23.80 516,919 +0.00(+0.00%)
Jan 25, 2018 24.25 24.30 23.20 23.80 833,601 +0.55(+2.37%)
Jan 24, 2018 23.00 23.75 21.50 23.25 1,392,256 +3.15(+15.67%)
Jan 23, 2018 20.30 20.55 19.95 20.10 524,650 +0.00(+0.00%)
Jan 22, 2018 19.60 20.20 19.20 20.10 469,265 +0.60(+3.08%)
Jan 19, 2018 19.05 19.65 19.00 19.50 215,355 +0.40(+2.09%)
Jan 18, 2018 19.50 19.70 18.85 19.10 394,139 -0.50(-2.55%)
Jan 17, 2018 19.15 19.70 18.80 19.60 317,745 +0.50(+2.62%)
Jan 16, 2018 19.75 19.90 18.85 19.10 307,185 -0.50(-2.55%)
Jan 12, 2018 19.60 19.60 19.60 0 -0.10(-0.51%)
Jan 11, 2018 19.05 19.90 19.00 19.70 274,130 +0.65(+3.41%)
Jan 10, 2018 18.50 19.15 18.40 19.05 227,117 +0.45(+2.42%)
Jan 09, 2018 18.65 18.65 18.35 18.60 155,060 -0.05(-0.27%)
Jan 08, 2018 18.55 18.80 18.35 18.65 154,039 +0.05(+0.27%)
Jan 05, 2018 18.75 18.90 18.40 18.60 441,742 -0.15(-0.80%)
Jan 04, 2018 18.90 18.90 18.30 18.75 257,739 -0.15(-0.79%)
Jan 03, 2018 19.30 19.55 18.75 18.90 184,051 -0.50(-2.58%)
Jan 02, 2018 19.05 19.52 19.05 19.40 287,700 +0.50(+2.65%)
Dec 29, 2017 18.90 18.90 18.90 0 -0.50(-2.58%)
Dec 28, 2017 19.50 19.50 18.95 19.40 222,206 -0.05(-0.26%)
Dec 27, 2017 19.65 19.85 19.20 19.45 209,819 -0.25(-1.27%)
Dec 26, 2017 19.90 20.05 19.50 19.70 304,666 -0.10(-0.51%)
Dec 22, 2017 20.15 20.15 19.65 19.80 491,216 -0.25(-1.25%)
Dec 21, 2017 20.45 20.45 19.90 20.05 301,888 -0.30(-1.47%)
Dec 20, 2017 20.70 20.80 20.20 20.35 262,887 -0.25(-1.21%)
Dec 19, 2017 21.20 21.30 20.40 20.60 294,756 -0.45(-2.14%)
Dec 18, 2017 20.60 21.38 20.60 21.05 286,037 +0.60(+2.93%)
Dec 15, 2017 20.55 20.95 20.20 20.45 736,060 +0.00(+0.00%)
Dec 14, 2017 21.15 21.25 20.20 20.45 234,884 -0.65(-3.08%)
Dec 13, 2017 20.80 21.55 20.80 21.10 147,345 +0.20(+0.96%)
Dec 12, 2017 21.25 21.50 20.65 20.90 235,695 -0.40(-1.88%)
Dec 11, 2017 21.75 21.75 21.00 21.30 191,683 -0.40(-1.84%)
Dec 08, 2017 21.60 21.98 21.35 21.70 188,825 +0.00(+0.00%)
Dec 07, 2017 21.25 21.80 21.15 337,017 +0.00(+0.00%)
Dec 06, 2017 21.45 21.65 21.05 21.15 191,933 -0.20(-0.94%)
Dec 05, 2017 21.50 21.50 20.95 21.35 139,589 -0.05(-0.23%)
Dec 04, 2017 21.75 22.30 21.35 21.40 259,875 +0.00(+0.00%)
Dec 01, 2017 21.20 21.40 20.60 21.40 206,527 +0.05(+0.23%)
Nov 30, 2017 21.90 22.05 21.05 21.35 313,648 -0.50(-2.29%)
Nov 29, 2017 21.45 22.00 21.40 21.85 301,916 +0.55(+2.58%)
Nov 28, 2017 20.80 21.40 20.70 21.30 222,701 +0.60(+2.90%)
Nov 27, 2017 21.00 21.20 20.65 20.70 139,901 -0.30(-1.43%)
Nov 24, 2017 21.00 21.00 20.55 21.00 127,409 +0.00(+0.00%)
Nov 22, 2017 20.85 21.65 20.80 21.00 217,880 +0.15(+0.72%)
Nov 21, 2017 21.45 21.48 20.60 20.85 262,348 -0.80(-3.70%)
Nov 20, 2017 21.00 21.75 20.80 21.65 364,009 +0.75(+3.59%)
Nov 17, 2017 20.50 21.00 20.50 20.90 360,113 +0.45(+2.20%)
Nov 16, 2017 20.60 20.75 20.40 20.45 309,379 +0.05(+0.25%)
Nov 15, 2017 20.75 20.90 20.30 20.40 303,518 -0.55(-2.63%)
Nov 14, 2017 19.65 21.00 19.55 20.95 604,824 +1.15(+5.81%)
Nov 13, 2017 19.85 20.45 19.65 19.80 232,935 -0.50(-2.46%)
Nov 10, 2017 20.30 20.85 20.30 20.30 236,191 +0.05(+0.25%)
Nov 09, 2017 20.00 20.50 19.65 20.25 238,759 +0.10(+0.50%)
Nov 08, 2017 20.55 20.70 20.15 20.15 278,254 -0.50(-2.42%)
Nov 07, 2017 21.00 21.15 20.50 20.65 696,051 -0.40(-1.90%)
Nov 06, 2017 20.50 21.30 20.25 21.05 722,904 +0.70(+3.44%)
Nov 03, 2017 19.35 20.55 19.20 20.35 471,863 +1.10(+5.71%)
Nov 02, 2017 19.05 19.55 18.95 19.25 612,324 +0.30(+1.58%)
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.