Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.44 17.45 17.16 17.29 3,232,889 +0.04(+0.23%)
Jan 30, 2018 17.21 17.46 17.20 17.25 3,070,568 -0.27(-1.54%)
Jan 29, 2018 17.25 17.61 17.22 17.52 4,709,401 +0.25(+1.45%)
Jan 26, 2018 17.22 17.29 16.94 17.27 7,965,916 +0.30(+1.77%)
Jan 25, 2018 17.24 17.37 16.94 16.97 5,028,765 -0.16(-0.93%)
Jan 24, 2018 17.62 17.65 16.96 17.13 8,600,066 -0.62(-3.49%)
Jan 23, 2018 17.71 17.90 17.65 17.75 4,729,334 +0.05(+0.28%)
Jan 22, 2018 17.50 17.70 17.36 17.70 3,348,236 +0.31(+1.78%)
Jan 19, 2018 17.35 17.50 17.28 17.39 4,418,179 +0.13(+0.75%)
Jan 18, 2018 17.13 17.36 17.03 17.26 4,646,047 +0.16(+0.94%)
Jan 17, 2018 17.06 17.19 16.98 17.10 7,525,630 +0.20(+1.18%)
Jan 16, 2018 17.19 17.27 16.84 16.90 5,324,774 -0.17(-1.00%)
Jan 12, 2018 17.07 17.07 17.07 0 +0.20(+1.19%)
Jan 11, 2018 16.68 16.89 16.51 16.87 4,468,949 +0.26(+1.57%)
Jan 10, 2018 16.68 16.61 4,576,571 -0.12(-0.72%)
Jan 09, 2018 16.85 16.91 16.55 16.73 7,371,717 -0.07(-0.42%)
Jan 08, 2018 16.68 16.85 16.50 16.80 4,601,265 +0.16(+0.96%)
Jan 05, 2018 16.30 16.66 16.23 16.64 5,159,813 +0.37(+2.27%)
Jan 04, 2018 16.26 16.32 16.05 16.27 4,197,985 +0.10(+0.62%)
Jan 03, 2018 15.96 16.21 15.89 16.17 5,486,970 +0.33(+2.08%)
Jan 02, 2018 15.39 15.86 15.23 15.84 5,129,987 +0.60(+3.94%)
Dec 29, 2017 15.24 15.24 15.24 0 -0.05(-0.33%)
Dec 28, 2017 15.25 15.37 15.20 15.29 3,093,362 +0.07(+0.46%)
Dec 27, 2017 15.22 15.26 15.15 15.22 3,040,980 -0.11(-0.72%)
Dec 26, 2017 15.21 15.37 15.04 15.33 4,160,818 +0.02(+0.13%)
Dec 22, 2017 15.31 15.51 15.26 15.31 7,297,591 -0.07(-0.46%)
Dec 21, 2017 15.87 15.89 15.36 15.38 6,592,349 -0.45(-2.84%)
Dec 20, 2017 15.95 15.95 15.69 15.83 4,560,585 +0.07(+0.44%)
Dec 19, 2017 15.69 15.95 15.68 15.76 6,669,613 +0.15(+0.96%)
Dec 18, 2017 15.39 15.62 15.35 15.61 9,493,085 +0.37(+2.43%)
Dec 15, 2017 15.05 15.36 14.88 15.24 7,642,979 +0.20(+1.33%)
Dec 14, 2017 15.25 15.32 15.04 15.04 3,878,821 -0.21(-1.38%)
Dec 13, 2017 15.34 15.45 15.22 15.25 5,952,813 +0.01(+0.07%)
Dec 12, 2017 15.35 15.61 15.23 15.24 5,637,198 -0.18(-1.17%)
Dec 11, 2017 15.32 15.52 15.24 15.42 3,666,682 +0.10(+0.65%)
Dec 08, 2017 15.55 15.62 15.31 15.32 5,856,134 +0.00(+0.00%)
Dec 07, 2017 15.04 15.35 14.90 15.32 9,164,472 +0.44(+2.96%)
Dec 06, 2017 14.70 14.93 14.55 14.88 4,918,621 +0.10(+0.68%)
Dec 05, 2017 14.76 15.11 14.65 14.78 6,392,595 +0.02(+0.14%)
Dec 04, 2017 15.36 15.47 14.74 14.76 7,562,831 -0.43(-2.83%)
Dec 01, 2017 15.68 15.80 14.74 15.19 16,775,828 -0.82(-5.12%)
Nov 30, 2017 15.93 16.12 15.78 16.01 10,047,264 +0.32(+2.04%)
Nov 29, 2017 16.84 16.93 15.62 15.69 13,169,477 -1.18(-6.99%)
Nov 28, 2017 17.00 17.08 16.79 16.87 4,200,332 -0.08(-0.47%)
Nov 27, 2017 17.26 17.33 16.93 16.95 5,700,093 -0.43(-2.50%)
Nov 24, 2017 17.24 17.40 17.19 17.39 1,911,292 +0.21(+1.19%)
Nov 22, 2017 17.36 17.37 17.15 17.18 3,700,012 -0.15(-0.87%)
Nov 21, 2017 17.17 17.42 17.15 17.33 6,637,770 +0.26(+1.52%)
Nov 20, 2017 16.80 17.09 16.75 17.07 5,462,246 +0.46(+2.77%)
Nov 17, 2017 16.74 16.84 16.59 16.61 5,036,643 +0.00(+0.00%)
Nov 16, 2017 16.49 16.80 16.41 16.61 6,279,956 +0.25(+1.53%)
Nov 15, 2017 16.53 16.67 16.33 16.36 5,990,509 -0.42(-2.50%)
Nov 14, 2017 16.85 17.10 16.75 16.78 7,499,856 -0.14(-0.83%)
Nov 13, 2017 16.93 17.01 16.83 16.92 5,674,802 -0.05(-0.29%)
Nov 10, 2017 16.93 17.15 16.83 16.97 10,416,119 +0.24(+1.43%)
Nov 09, 2017 16.76 16.92 16.55 16.73 5,766,893 -0.18(-1.06%)
Nov 08, 2017 16.65 16.96 16.54 16.91 6,903,153 +0.22(+1.32%)
Nov 07, 2017 16.45 16.77 16.44 16.69 7,465,328 +0.18(+1.09%)
Nov 06, 2017 16.29 16.51 16.18 16.51 6,682,336 +0.41(+2.55%)
Nov 03, 2017 15.87 16.10 15.78 16.10 5,149,692 +0.17(+1.07%)
Nov 02, 2017 15.92 16.09 15.84 15.93 11,003,801 +0.36(+2.31%)
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.