Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.08 22.49 21.10 21.35 1,424,753 -0.34(-1.59%)
Jan 30, 2018 22.40 22.49 21.57 21.70 1,509,847 -1.05(-4.62%)
Jan 29, 2018 22.29 22.98 22.25 22.75 1,274,453 +0.44(+1.98%)
Jan 26, 2018 21.84 22.32 21.44 22.31 1,049,342 +0.63(+2.89%)
Jan 25, 2018 21.54 21.72 21.10 21.68 886,432 +0.14(+0.66%)
Jan 24, 2018 21.65 21.71 21.11 21.54 1,131,866 -0.05(-0.25%)
Jan 23, 2018 21.82 22.06 20.82 21.59 2,107,571 -0.27(-1.25%)
Jan 22, 2018 20.71 21.90 20.48 21.87 2,501,532 +1.13(+5.45%)
Jan 19, 2018 19.76 21.10 19.44 20.74 1,337,164 +0.98(+4.96%)
Jan 18, 2018 19.54 20.08 19.42 19.76 1,241,955 +0.14(+0.72%)
Jan 17, 2018 19.21 19.69 19.05 19.62 830,261 +0.57(+3.01%)
Jan 16, 2018 19.75 20.01 18.88 19.04 1,221,287 -0.56(-2.88%)
Jan 12, 2018 19.61 19.61 19.61 0 +0.17(+0.86%)
Jan 11, 2018 18.96 19.56 18.69 19.44 979,774 +0.51(+2.71%)
Jan 10, 2018 19.18 18.47 18.93 1,449,975 +0.46(+2.49%)
Jan 09, 2018 18.55 18.69 18.26 18.47 1,138,171 -0.19(-1.04%)
Jan 08, 2018 18.92 19.18 18.36 18.66 1,052,451 -0.12(-0.66%)
Jan 05, 2018 18.83 19.00 18.29 18.79 1,584,536 -0.08(-0.42%)
Jan 04, 2018 19.29 19.33 18.24 18.86 2,171,506 -0.43(-2.24%)
Jan 03, 2018 20.14 20.29 19.00 19.30 1,870,572 -0.85(-4.21%)
Jan 02, 2018 19.29 20.15 19.08 20.14 1,261,219 +0.87(+4.53%)
Dec 29, 2017 19.27 19.27 19.27 0 -0.09(-0.46%)
Dec 28, 2017 19.44 19.58 19.02 19.36 858,419 -0.04(-0.23%)
Dec 27, 2017 20.38 20.38 19.03 19.40 1,722,753 -0.98(-4.81%)
Dec 26, 2017 19.81 20.67 19.66 20.38 1,114,328 +0.54(+2.71%)
Dec 22, 2017 19.68 19.99 19.25 19.84 1,378,849 +0.11(+0.58%)
Dec 21, 2017 19.13 19.83 18.99 19.73 2,431,054 +0.63(+3.28%)
Dec 20, 2017 18.81 19.28 18.60 19.10 1,092,260 +0.45(+2.41%)
Dec 19, 2017 18.87 18.98 18.16 18.65 1,182,905 -0.08(-0.42%)
Dec 18, 2017 18.34 18.86 18.17 18.73 1,572,292 +0.72(+3.97%)
Dec 15, 2017 17.81 18.39 17.78 18.02 2,380,510 +0.34(+1.95%)
Dec 14, 2017 18.09 18.46 17.51 17.67 2,397,982 -0.39(-2.15%)
Dec 13, 2017 17.35 18.22 17.35 18.06 1,326,036 +0.88(+5.14%)
Dec 12, 2017 18.27 18.43 17.16 17.18 2,852,051 -1.07(-5.85%)
Dec 11, 2017 17.31 18.39 17.15 18.25 3,390,175 +1.16(+6.77%)
Dec 08, 2017 17.28 17.41 16.90 17.09 3,564,285 +0.00(+0.00%)
Dec 07, 2017 17.20 17.69 16.53 8,406,526 +0.00(+0.00%)
Dec 06, 2017 15.05 15.39 14.79 15.04 2,534,383 +0.24(+1.66%)
Dec 05, 2017 15.43 14.69 14.79 1,457,688 -0.46(-3.04%)
Dec 04, 2017 15.11 15.94 15.11 15.25 2,037,581 +0.37(+2.47%)
Dec 01, 2017 14.75 15.34 14.47 14.89 1,283,868 +0.14(+0.95%)
Nov 30, 2017 15.46 16.21 14.68 14.75 2,343,850 -0.66(-4.26%)
Nov 29, 2017 14.85 15.73 14.83 15.40 2,713,196 +0.68(+4.63%)
Nov 28, 2017 14.13 14.74 13.99 14.72 987,417 +0.58(+4.08%)
Nov 27, 2017 13.92 14.52 13.75 14.14 1,283,147 +0.20(+1.44%)
Nov 24, 2017 14.27 14.34 13.87 13.94 499,142 -0.28(-1.97%)
Nov 22, 2017 13.92 14.35 13.79 14.22 799,321 +0.31(+2.26%)
Nov 21, 2017 14.86 14.86 13.85 13.91 2,376,133 -1.00(-6.69%)
Nov 20, 2017 14.48 15.02 14.46 14.90 1,406,786 +0.42(+2.90%)
Nov 17, 2017 14.53 15.28 14.42 14.48 2,439,897 +0.39(+2.79%)
Nov 16, 2017 13.73 14.37 13.62 14.09 1,343,407 +0.39(+2.87%)
Nov 15, 2017 13.46 13.99 13.04 13.70 796,635 +0.11(+0.84%)
Nov 14, 2017 13.33 13.74 13.13 13.58 933,927 +0.09(+0.65%)
Nov 13, 2017 13.64 13.81 13.29 13.50 1,118,144 -0.17(-1.28%)
Nov 10, 2017 13.71 14.05 13.40 13.67 823,335 -0.09(-0.64%)
Nov 09, 2017 13.07 13.99 13.07 13.76 1,072,323 +0.59(+4.45%)
Nov 08, 2017 12.90 13.27 12.76 13.17 737,667 +0.31(+2.38%)
Nov 07, 2017 13.34 13.34 12.74 12.87 894,755 -0.41(-3.10%)
Nov 06, 2017 13.52 13.64 13.23 13.28 752,843 -0.17(-1.30%)
Nov 03, 2017 13.67 13.81 13.28 13.45 1,023,789 -0.19(-1.41%)
Nov 02, 2017 13.53 13.85 13.32 13.64 882,108 +0.18(+1.36%)
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.