Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.10 19.21 18.16 18.37 719,980 -0.61(-3.21%)
Jan 30, 2018 19.20 19.27 18.79 18.98 677,191 -0.41(-2.11%)
Jan 29, 2018 19.10 19.62 18.98 19.39 1,080,863 +0.28(+1.47%)
Jan 26, 2018 18.69 19.14 18.45 19.11 489,571 +0.55(+2.96%)
Jan 25, 2018 18.69 18.79 18.05 18.56 583,561 -0.05(-0.27%)
Jan 24, 2018 18.81 18.97 18.36 18.61 1,222,169 -0.17(-0.91%)
Jan 23, 2018 18.76 18.88 18.19 18.78 624,962 -0.06(-0.32%)
Jan 22, 2018 18.37 18.90 18.27 18.84 780,334 +0.62(+3.40%)
Jan 19, 2018 17.55 18.25 17.46 18.22 800,189 +0.67(+3.82%)
Jan 18, 2018 17.54 17.75 17.39 17.55 494,212 +0.04(+0.23%)
Jan 17, 2018 17.16 17.62 16.98 17.51 663,290 +0.50(+2.94%)
Jan 16, 2018 17.66 17.72 16.89 17.01 705,278 -0.51(-2.91%)
Jan 12, 2018 17.52 17.52 17.52 0 +0.19(+1.10%)
Jan 11, 2018 16.78 17.42 16.63 17.33 927,951 +0.72(+4.33%)
Jan 10, 2018 16.02 16.69 15.95 16.61 573,927 +0.52(+3.23%)
Jan 09, 2018 16.35 16.43 15.92 16.09 784,147 -0.38(-2.31%)
Jan 08, 2018 16.63 16.66 16.12 16.47 795,115 -0.01(-0.06%)
Jan 05, 2018 16.45 16.64 16.31 16.48 698,869 -0.02(-0.12%)
Jan 04, 2018 16.58 16.64 15.73 16.50 1,119,142 -0.09(-0.54%)
Jan 03, 2018 17.14 17.15 16.55 16.59 714,308 -0.55(-3.21%)
Jan 02, 2018 17.00 17.38 17.00 17.14 694,125 +0.26(+1.54%)
Dec 29, 2017 16.88 16.88 16.88 0 -0.26(-1.52%)
Dec 28, 2017 17.39 17.39 17.10 17.14 760,334 -0.19(-1.10%)
Dec 27, 2017 17.74 17.74 17.19 17.33 812,255 -0.39(-2.20%)
Dec 26, 2017 17.53 18.07 17.52 17.72 744,578 +0.19(+1.08%)
Dec 22, 2017 17.55 17.80 17.24 17.53 534,580 -0.38(-2.12%)
Dec 21, 2017 17.75 18.11 17.69 17.91 1,354,618 +0.18(+1.02%)
Dec 20, 2017 17.69 17.88 17.43 17.73 679,243 +0.19(+1.08%)
Dec 19, 2017 17.47 17.71 17.21 17.54 1,179,484 +0.28(+1.62%)
Dec 18, 2017 16.40 17.27 16.28 17.26 1,105,844 +1.01(+6.22%)
Dec 15, 2017 15.95 16.52 15.93 16.25 1,980,956 +0.32(+2.01%)
Dec 14, 2017 16.33 16.47 15.73 15.93 1,145,751 -0.39(-2.39%)
Dec 13, 2017 16.01 16.56 15.83 16.32 589,481 +0.27(+1.68%)
Dec 12, 2017 16.60 16.70 16.00 16.05 2,552,923 -0.88(-5.20%)
Dec 11, 2017 16.70 17.00 16.60 16.93 1,397,224 +0.22(+1.32%)
Dec 08, 2017 16.44 16.81 16.31 16.71 571,314 +0.00(+0.00%)
Dec 07, 2017 16.10 16.55 16.00 1,265,008 +0.00(+0.00%)
Dec 06, 2017 16.04 16.14 15.74 15.96 1,095,007 -0.02(-0.13%)
Dec 05, 2017 16.50 16.50 15.81 15.98 1,113,043 -0.54(-3.27%)
Dec 04, 2017 16.59 17.12 16.45 16.52 1,584,335 +0.15(+0.92%)
Dec 01, 2017 16.50 16.57 15.92 16.37 1,199,089 -0.13(-0.79%)
Nov 30, 2017 16.75 17.33 16.48 16.50 2,054,247 -0.26(-1.55%)
Nov 29, 2017 15.99 16.94 15.99 16.76 2,207,959 +0.77(+4.82%)
Nov 28, 2017 15.15 16.02 15.15 15.99 1,995,421 +0.91(+6.03%)
Nov 27, 2017 15.31 15.66 14.91 15.08 2,138,826 -0.25(-1.63%)
Nov 24, 2017 15.56 15.95 15.24 15.33 2,639,378 -0.29(-1.86%)
Nov 22, 2017 16.25 16.40 15.26 15.62 8,191,169 -2.33(-12.98%)
Nov 21, 2017 17.81 18.30 17.42 17.95 3,812,625 +0.17(+0.96%)
Nov 20, 2017 17.71 17.83 17.13 17.78 1,662,733 +0.12(+0.68%)
Nov 17, 2017 17.23 18.16 17.23 17.66 2,488,940 +0.83(+4.93%)
Nov 16, 2017 16.37 16.98 16.37 16.83 629,113 +0.34(+2.06%)
Nov 15, 2017 16.16 16.55 15.83 16.49 806,851 +0.25(+1.54%)
Nov 14, 2017 16.14 16.32 15.87 16.24 645,292 +0.02(+0.12%)
Nov 13, 2017 16.41 16.55 15.98 16.22 995,362 -0.26(-1.58%)
Nov 10, 2017 15.97 16.68 15.97 16.48 714,485 +0.51(+3.19%)
Nov 09, 2017 15.36 16.24 15.36 15.97 1,541,735 +0.51(+3.30%)
Nov 08, 2017 15.57 15.78 15.38 15.46 873,650 -0.33(-2.09%)
Nov 07, 2017 16.70 16.70 15.54 15.79 1,582,030 -0.87(-5.22%)
Nov 06, 2017 16.67 16.89 16.53 16.66 938,896 +0.03(+0.18%)
Nov 03, 2017 16.77 16.80 16.50 16.63 775,573 -0.14(-0.83%)
Nov 02, 2017 16.50 17.05 16.50 16.77 933,706 +0.35(+2.13%)
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.