Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.89 17.06 16.86 17.02 1,105,111 +0.27(+1.59%)
Jan 30, 2018 17.02 17.09 17.02 16.76 996,204 -0.31(-1.84%)
Jan 29, 2018 17.30 17.37 17.02 17.07 753,132 -0.20(-1.17%)
Jan 26, 2018 17.24 17.36 16.87 17.28 949,033 +0.20(+1.19%)
Jan 25, 2018 17.43 17.67 17.03 17.07 1,260,920 -0.29(-1.66%)
Jan 24, 2018 17.36 17.63 17.30 17.36 918,832 +0.07(+0.40%)
Jan 23, 2018 17.39 17.54 17.22 17.29 774,265 -0.06(-0.37%)
Jan 22, 2018 16.97 17.37 16.91 17.36 783,754 +0.41(+2.39%)
Jan 19, 2018 16.69 16.97 16.68 16.95 412,982 +0.18(+1.08%)
Jan 18, 2018 16.70 16.97 16.62 16.77 514,254 +0.04(+0.22%)
Jan 17, 2018 17.08 17.28 16.66 16.73 896,297 -0.41(-2.37%)
Jan 16, 2018 16.81 17.25 16.77 17.14 1,081,894 +0.28(+1.68%)
Jan 12, 2018 16.85 16.85 16.85 0 +0.42(+2.57%)
Jan 11, 2018 16.28 16.48 16.21 16.43 826,335 +0.21(+1.32%)
Jan 10, 2018 16.17 16.36 16.12 16.22 845,168 +0.11(+0.66%)
Jan 09, 2018 15.82 16.14 15.61 16.11 1,625,481 +0.53(+3.42%)
Jan 08, 2018 15.48 15.70 15.37 15.58 1,750,511 +0.37(+2.42%)
Jan 05, 2018 15.40 15.47 15.18 15.21 771,286 -0.25(-1.59%)
Jan 04, 2018 15.63 15.68 15.34 15.46 772,739 -0.20(-1.26%)
Jan 03, 2018 15.49 15.71 15.43 15.65 884,960 +0.25(+1.63%)
Jan 02, 2018 14.94 15.49 14.90 15.40 744,538 +0.25(+1.66%)
Dec 29, 2017 15.15 15.15 15.15 0 +0.06(+0.39%)
Dec 28, 2017 14.97 15.14 14.94 15.09 969,266 +0.13(+0.89%)
Dec 27, 2017 15.13 15.19 14.96 14.96 1,029,480 -0.13(-0.88%)
Dec 26, 2017 15.13 15.30 15.03 15.09 786,800 -0.09(-0.60%)
Dec 22, 2017 15.09 15.33 15.01 15.18 1,106,794 +0.06(+0.39%)
Dec 21, 2017 15.08 15.45 15.00 15.13 1,072,323 -0.03(-0.18%)
Dec 20, 2017 15.11 15.30 15.03 15.15 1,172,065 +0.04(+0.28%)
Dec 19, 2017 15.25 15.42 15.06 15.11 1,213,669 -0.23(-1.50%)
Dec 18, 2017 15.61 15.71 15.30 15.34 1,074,271 +0.00(+0.00%)
Dec 15, 2017 15.65 15.65 15.32 15.34 874,992 -0.20(-1.27%)
Dec 14, 2017 15.50 15.69 15.47 15.54 536,459 +0.01(+0.03%)
Dec 13, 2017 15.41 15.69 15.26 15.53 802,164 +0.11(+0.73%)
Dec 12, 2017 15.49 15.69 15.31 15.42 572,632 -0.13(-0.82%)
Dec 11, 2017 15.56 15.77 15.48 15.55 829,411 -0.01(-0.07%)
Dec 08, 2017 15.79 15.82 15.54 15.56 676,887 -0.18(-1.12%)
Dec 07, 2017 15.57 15.87 15.40 15.73 640,862 +0.08(+0.51%)
Dec 06, 2017 15.34 15.68 15.15 15.65 935,729 +0.31(+2.05%)
Dec 05, 2017 15.47 15.59 15.30 15.34 777,449 -0.18(-1.13%)
Dec 04, 2017 15.79 15.94 15.50 15.52 591,650 -0.20(-1.26%)
Dec 01, 2017 15.69 15.99 15.61 15.71 707,961 +0.05(+0.31%)
Nov 30, 2017 15.60 15.83 15.39 15.66 1,008,094 +0.20(+1.28%)
Nov 29, 2017 15.48 15.62 15.13 15.47 1,188,593 -0.13(-0.82%)
Nov 28, 2017 16.08 16.10 15.42 15.60 1,114,463 -0.49(-3.05%)
Nov 27, 2017 16.19 16.25 16.04 16.09 381,158 -0.14(-0.85%)
Nov 24, 2017 16.11 16.24 16.10 16.22 172,785 +0.09(+0.53%)
Nov 22, 2017 16.12 16.27 16.11 16.14 327,204 +0.01(+0.03%)
Nov 21, 2017 16.41 16.44 16.10 16.13 613,362 -0.16(-0.98%)
Nov 20, 2017 16.26 16.40 16.11 16.29 455,380 +0.04(+0.23%)
Nov 17, 2017 16.18 16.40 16.14 16.26 407,711 +0.05(+0.30%)
Nov 16, 2017 16.07 16.25 16.07 16.21 270,598 +0.09(+0.56%)
Nov 15, 2017 16.15 16.22 15.93 16.12 659,602 -0.06(-0.36%)
Nov 14, 2017 16.43 16.44 16.14 16.18 545,173 -0.20(-1.24%)
Nov 13, 2017 16.31 16.54 16.31 16.38 338,766 -0.09(-0.55%)
Nov 10, 2017 16.42 16.58 16.38 16.47 686,963 +0.03(+0.19%)
Nov 09, 2017 16.02 16.52 16.01 16.44 1,123,938 +0.01(+0.06%)
Nov 08, 2017 16.54 16.62 15.86 16.43 1,014,874 +0.04(+0.23%)
Nov 07, 2017 16.03 16.43 16.03 16.39 691,448 +0.25(+1.52%)
Nov 06, 2017 16.00 16.26 16.00 16.14 714,948 +0.15(+0.95%)
Nov 03, 2017 16.15 16.21 15.87 15.99 945,826 +0.01(+0.07%)
Nov 02, 2017 16.37 16.44 15.91 15.98 1,251,465 -0.33(-2.04%)
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.