Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.46 17.63 17.43 17.59 1,069,415 +0.28(+1.59%)
Jan 30, 2018 17.59 17.66 17.59 17.32 964,026 -0.33(-1.84%)
Jan 29, 2018 17.87 17.95 17.59 17.64 728,805 -0.21(-1.17%)
Jan 26, 2018 17.82 17.93 17.43 17.85 918,379 +0.21(+1.19%)
Jan 25, 2018 18.01 18.25 17.60 17.64 1,220,192 -0.30(-1.66%)
Jan 24, 2018 17.93 18.22 17.87 17.94 889,153 +0.07(+0.40%)
Jan 23, 2018 17.97 18.13 17.80 17.87 749,255 -0.07(-0.37%)
Jan 22, 2018 17.53 17.95 17.48 17.93 758,438 +0.42(+2.39%)
Jan 19, 2018 17.25 17.53 17.24 17.52 399,642 +0.19(+1.08%)
Jan 18, 2018 17.26 17.53 17.18 17.33 497,644 +0.04(+0.22%)
Jan 17, 2018 17.65 17.85 17.21 17.29 867,346 -0.42(-2.37%)
Jan 16, 2018 17.37 17.82 17.33 17.71 1,046,948 +0.29(+1.68%)
Jan 12, 2018 17.42 17.42 17.42 0 +0.44(+2.57%)
Jan 11, 2018 16.82 17.03 16.75 16.98 799,644 +0.22(+1.32%)
Jan 10, 2018 16.71 16.90 16.66 16.76 817,868 +0.11(+0.66%)
Jan 09, 2018 16.35 16.68 16.13 16.65 1,572,977 +0.55(+3.42%)
Jan 08, 2018 15.99 16.22 15.88 16.10 1,693,969 +0.38(+2.42%)
Jan 05, 2018 15.92 15.99 15.69 15.72 746,373 -0.25(-1.59%)
Jan 04, 2018 16.15 16.21 15.85 15.97 747,779 -0.20(-1.26%)
Jan 03, 2018 16.01 16.24 15.94 16.18 856,375 +0.26(+1.63%)
Jan 02, 2018 15.44 16.01 15.39 15.92 720,489 +0.26(+1.65%)
Dec 29, 2017 15.66 15.66 15.66 0 +0.06(+0.39%)
Dec 28, 2017 15.46 15.64 15.44 15.60 937,958 +0.14(+0.89%)
Dec 27, 2017 15.63 15.70 15.46 15.46 996,227 -0.14(-0.88%)
Dec 26, 2017 15.64 15.81 15.53 15.60 761,386 -0.09(-0.60%)
Dec 22, 2017 15.60 15.84 15.51 15.69 1,071,044 +0.06(+0.39%)
Dec 21, 2017 15.59 15.96 15.50 15.63 1,037,687 -0.03(-0.18%)
Dec 20, 2017 15.61 15.81 15.54 15.66 1,134,206 +0.04(+0.28%)
Dec 19, 2017 15.76 15.93 15.56 15.61 1,174,467 -0.24(-1.50%)
Dec 18, 2017 16.13 16.24 15.81 15.85 1,039,571 +0.00(+0.00%)
Dec 15, 2017 16.18 16.18 15.83 15.85 846,729 -0.20(-1.27%)
Dec 14, 2017 16.02 16.21 15.99 16.05 519,131 +0.01(+0.03%)
Dec 13, 2017 15.93 16.21 15.77 16.05 776,253 +0.12(+0.73%)
Dec 12, 2017 16.01 16.21 15.82 15.93 554,135 -0.13(-0.82%)
Dec 11, 2017 16.08 16.30 16.00 16.07 802,620 -0.01(-0.07%)
Dec 08, 2017 16.32 16.35 16.06 16.08 655,023 -0.18(-1.12%)
Dec 07, 2017 16.09 16.40 15.91 16.26 620,162 +0.08(+0.51%)
Dec 06, 2017 15.85 16.20 15.66 16.18 905,504 +0.33(+2.05%)
Dec 05, 2017 15.99 16.11 15.81 15.85 752,337 -0.18(-1.13%)
Dec 04, 2017 16.31 16.47 16.02 16.03 572,540 -0.20(-1.26%)
Dec 01, 2017 16.21 16.52 16.13 16.24 685,093 +0.05(+0.31%)
Nov 30, 2017 16.12 16.36 15.91 16.19 975,532 +0.20(+1.28%)
Nov 29, 2017 16.00 16.15 15.63 15.98 1,150,200 -0.13(-0.82%)
Nov 28, 2017 16.61 16.64 15.93 16.12 1,078,466 -0.51(-3.05%)
Nov 27, 2017 16.73 16.79 16.58 16.62 368,846 -0.14(-0.86%)
Nov 24, 2017 16.65 16.78 16.64 16.77 167,204 +0.09(+0.53%)
Nov 22, 2017 16.66 16.82 16.65 16.68 316,635 +0.01(+0.03%)
Nov 21, 2017 16.95 16.99 16.63 16.67 593,550 -0.17(-0.98%)
Nov 20, 2017 16.80 16.94 16.64 16.84 440,671 +0.04(+0.23%)
Nov 17, 2017 16.72 16.94 16.68 16.80 394,542 +0.05(+0.30%)
Nov 16, 2017 16.61 16.79 16.61 16.75 261,857 +0.09(+0.56%)
Nov 15, 2017 16.69 16.76 16.46 16.66 638,296 -0.06(-0.36%)
Nov 14, 2017 16.98 16.98 16.68 16.72 527,564 -0.21(-1.24%)
Nov 13, 2017 16.85 17.09 16.85 16.93 327,824 -0.09(-0.55%)
Nov 10, 2017 16.97 17.13 16.93 17.02 664,774 +0.03(+0.19%)
Nov 09, 2017 16.55 17.07 16.55 16.99 1,087,634 +0.01(+0.06%)
Nov 08, 2017 17.09 17.17 16.39 16.98 982,093 +0.04(+0.23%)
Nov 07, 2017 16.57 16.98 16.56 16.94 669,114 +0.25(+1.52%)
Nov 06, 2017 16.53 16.81 16.53 16.68 691,855 +0.16(+0.95%)
Nov 03, 2017 16.69 16.75 16.40 16.53 915,260 +0.01(+0.07%)
Nov 02, 2017 16.92 16.99 16.44 16.52 1,211,022 -0.34(-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.