Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.03 20.24 20.03 20.24 398,826 +0.77(+3.95%)
Jan 30, 2018 19.71 19.72 19.44 19.47 107,815 +0.54(+2.87%)
Jan 29, 2018 18.93 19.05 18.84 18.93 196,308 -0.00(-0.01%)
Jan 26, 2018 18.95 19.01 18.74 18.93 237,767 -0.33(-1.71%)
Jan 25, 2018 19.17 19.39 19.10 19.26 87,238 +0.14(+0.73%)
Jan 24, 2018 18.97 19.12 18.92 19.12 85,073 +0.27(+1.43%)
Jan 23, 2018 18.67 18.86 18.62 18.85 94,782 -0.07(-0.37%)
Jan 22, 2018 18.80 18.95 18.75 18.92 136,965 +0.13(+0.69%)
Jan 19, 2018 18.65 18.82 18.64 18.79 94,276 -0.29(-1.52%)
Jan 18, 2018 19.01 19.15 18.89 19.08 78,049 +0.60(+3.25%)
Jan 17, 2018 18.39 18.56 18.35 18.48 239,567 +0.10(+0.54%)
Jan 16, 2018 18.51 18.56 18.35 18.38 101,759 -0.12(-0.65%)
Jan 12, 2018 18.50 18.50 18.50 0 +0.12(+0.68%)
Jan 11, 2018 18.17 18.38 18.14 18.38 182,744 +0.20(+1.13%)
Jan 10, 2018 18.16 18.18 18.12 18.17 124,474 -0.15(-0.82%)
Jan 09, 2018 18.33 18.39 18.22 18.32 354,473 -0.17(-0.92%)
Jan 08, 2018 18.30 18.49 18.27 18.49 88,466 +0.14(+0.76%)
Jan 05, 2018 18.22 18.39 18.19 18.35 70,907 +0.18(+1.00%)
Jan 04, 2018 18.03 18.24 18.01 18.17 321,848 +0.43(+2.41%)
Jan 03, 2018 17.69 17.79 17.63 17.74 263,597 +0.28(+1.60%)
Jan 02, 2018 17.34 17.39 17.34 17.46 142,225 +0.43(+2.52%)
Dec 29, 2017 17.03 17.03 17.03 0 +0.11(+0.65%)
Dec 28, 2017 16.94 16.97 16.85 16.92 44,678 -0.18(-1.05%)
Dec 27, 2017 17.13 17.17 17.04 17.10 95,982 +0.20(+1.18%)
Dec 26, 2017 16.52 16.90 16.52 16.90 86,548 +0.25(+1.50%)
Dec 22, 2017 16.61 16.65 16.55 16.65 67,946 +0.02(+0.12%)
Dec 21, 2017 16.60 16.65 16.50 16.63 113,894 -0.17(-0.99%)
Dec 20, 2017 16.75 16.88 16.72 16.80 74,026 +0.11(+0.64%)
Dec 19, 2017 16.70 16.72 16.64 16.69 69,061 -0.24(-1.42%)
Dec 18, 2017 16.83 16.97 16.81 16.93 62,418 +0.13(+0.80%)
Dec 15, 2017 16.75 16.81 16.70 16.80 62,441 -0.05(-0.33%)
Dec 14, 2017 16.76 16.95 16.76 16.85 147,765 +0.52(+3.18%)
Dec 13, 2017 16.18 16.38 16.13 16.33 258,188 -0.33(-1.98%)
Dec 12, 2017 16.69 16.69 16.58 16.66 132,600 -0.03(-0.18%)
Dec 11, 2017 16.37 16.69 16.36 16.69 120,504 +0.46(+2.83%)
Dec 08, 2017 16.24 16.28 16.10 16.23 70,087 +0.17(+1.06%)
Dec 07, 2017 16.05 16.10 15.98 16.06 40,166 -0.15(-0.93%)
Dec 06, 2017 16.39 16.40 16.20 16.21 181,352 -0.21(-1.31%)
Dec 05, 2017 16.45 16.52 16.40 16.43 52,712 +0.05(+0.27%)
Dec 04, 2017 16.46 16.49 16.31 16.38 176,267 +0.36(+2.22%)
Dec 01, 2017 16.35 16.35 15.95 16.02 262,343 -0.55(-3.35%)
Nov 30, 2017 16.61 16.61 16.40 16.58 541,749 -0.03(-0.18%)
Nov 29, 2017 16.83 16.85 16.61 16.61 121,011 -0.34(-2.01%)
Nov 28, 2017 16.88 16.97 16.85 16.95 1,483,391 +0.35(+2.11%)
Nov 27, 2017 16.69 16.74 16.60 16.60 1,209,652 -0.30(-1.78%)
Nov 24, 2017 16.89 16.94 16.86 16.90 33,254 -0.20(-1.17%)
Nov 22, 2017 17.05 17.10 17.00 17.10 169,577 +0.10(+0.59%)
Nov 21, 2017 17.01 17.07 16.92 17.00 226,554 +0.61(+3.69%)
Nov 20, 2017 16.35 16.43 16.33 16.39 88,385 -0.03(-0.15%)
Nov 17, 2017 16.41 16.50 16.38 16.42 98,750 +0.01(+0.03%)
Nov 16, 2017 16.02 16.47 16.02 16.41 186,879 +0.31(+1.96%)
Nov 15, 2017 16.14 16.20 16.06 16.10 140,573 +0.42(+2.68%)
Nov 14, 2017 15.74 15.76 15.65 15.68 92,568 +0.15(+0.97%)
Nov 13, 2017 15.59 15.60 15.50 15.53 122,836 -0.13(-0.80%)
Nov 10, 2017 15.68 15.75 15.58 15.66 929,083 -0.26(-1.66%)
Nov 09, 2017 15.50 15.92 15.50 15.92 309,325 +0.80(+5.33%)
Nov 08, 2017 15.09 15.17 15.04 15.12 1,118,515 +0.37(+2.47%)
Nov 07, 2017 14.88 14.98 14.75 14.75 327,394 +0.26(+1.79%)
Nov 06, 2017 14.21 14.49 14.20 14.49 36,090 +0.25(+1.76%)
Nov 03, 2017 14.28 14.28 14.10 14.24 110,064 -0.19(-1.28%)
Nov 02, 2017 14.36 14.43 14.30 14.43 38,103 +0.04(+0.31%)
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.