Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.49 17.21 16.35 17.10 2,098,266 +0.53(+3.20%)
May 30, 2018 16.05 16.58 15.96 16.57 775,236 +0.59(+3.69%)
May 29, 2018 15.75 16.05 15.71 15.98 513,826 +0.08(+0.50%)
May 25, 2018 15.90 15.90 15.90 0 -0.17(-1.06%)
May 24, 2018 16.43 16.43 15.94 16.07 488,448 -0.50(-3.02%)
May 23, 2018 16.43 16.74 16.38 16.57 892,865 +0.02(+0.12%)
May 22, 2018 16.69 16.86 16.40 16.55 866,373 -0.01(-0.06%)
May 21, 2018 16.50 16.65 16.44 16.56 386,817 +0.07(+0.42%)
May 18, 2018 16.35 16.55 16.24 16.49 893,549 +0.02(+0.12%)
May 17, 2018 16.30 16.66 16.28 16.47 869,775 +0.27(+1.67%)
May 16, 2018 16.30 16.39 16.18 16.20 471,094 -0.08(-0.49%)
May 15, 2018 16.48 16.54 16.11 16.28 849,532 -0.21(-1.27%)
May 14, 2018 16.25 16.72 16.19 16.49 506,402 +0.37(+2.30%)
May 11, 2018 16.41 16.45 16.11 16.12 460,278 -0.22(-1.35%)
May 10, 2018 16.17 16.37 16.15 16.34 791,685 +0.17(+1.05%)
May 09, 2018 15.97 16.31 15.90 16.17 1,531,028 +0.42(+2.67%)
May 08, 2018 15.83 15.95 15.55 15.75 608,814 -0.12(-0.76%)
May 07, 2018 15.58 15.89 15.58 15.87 849,231 +0.43(+2.78%)
May 04, 2018 14.98 15.49 14.90 15.44 537,958 +0.43(+2.86%)
May 03, 2018 14.81 15.08 14.78 15.01 1,208,644 +0.36(+2.46%)
May 02, 2018 14.50 15.26 14.50 14.65 689,657 +0.08(+0.55%)
May 01, 2018 14.59 14.82 14.43 14.57 540,654 -0.03(-0.21%)
Apr 30, 2018 14.52 14.66 14.36 14.60 996,367 +0.12(+0.83%)
Apr 27, 2018 14.10 14.49 13.98 14.48 1,344,494 -0.04(-0.28%)
Apr 26, 2018 14.19 14.58 14.05 14.52 1,179,925 +0.34(+2.40%)
Apr 25, 2018 13.80 14.21 13.72 14.18 684,891 +0.34(+2.46%)
Apr 24, 2018 14.25 14.28 13.83 13.84 580,107 -0.43(-3.01%)
Apr 23, 2018 13.87 14.35 13.82 14.27 602,807 +0.42(+3.03%)
Apr 20, 2018 14.04 14.16 13.85 13.85 533,092 -0.16(-1.14%)
Apr 19, 2018 14.25 14.48 13.91 14.01 862,272 -0.26(-1.82%)
Apr 18, 2018 14.74 14.88 14.24 14.27 1,211,772 -0.34(-2.33%)
Apr 17, 2018 14.55 14.96 14.36 14.61 1,582,029 +0.10(+0.69%)
Apr 16, 2018 14.04 14.66 13.93 14.51 1,222,880 +0.76(+5.53%)
Apr 13, 2018 13.76 13.86 13.50 13.75 768,474 +0.11(+0.81%)
Apr 12, 2018 13.71 13.93 13.43 13.64 523,444 -0.07(-0.51%)
Apr 11, 2018 13.44 13.78 13.43 13.71 714,314 +0.20(+1.48%)
Apr 10, 2018 13.38 13.69 13.22 13.51 676,727 +0.27(+2.04%)
Apr 09, 2018 13.14 13.24 12.91 13.24 975,026 +0.10(+0.76%)
Apr 06, 2018 13.40 13.48 12.94 13.14 648,907 -0.40(-2.95%)
Apr 05, 2018 13.47 13.72 13.31 13.54 549,425 +0.12(+0.89%)
Apr 04, 2018 13.63 13.64 13.12 13.42 752,015 -0.13(-0.96%)
Apr 03, 2018 13.60 13.61 13.18 13.55 606,728 +0.08(+0.59%)
Apr 02, 2018 13.67 13.83 13.37 13.47 676,733 -0.19(-1.39%)
Mar 29, 2018 13.66 13.66 13.66 0 +0.41(+3.09%)
Mar 28, 2018 12.86 13.41 12.75 13.25 1,294,762 +0.21(+1.61%)
Mar 27, 2018 13.35 13.49 13.02 13.04 1,021,919 -0.26(-1.95%)
Mar 26, 2018 13.30 13.43 13.00 13.30 806,742 +0.08(+0.61%)
Mar 23, 2018 13.15 13.42 13.13 13.22 702,347 +0.07(+0.53%)
Mar 22, 2018 13.48 13.61 13.10 13.15 801,589 -0.45(-3.31%)
Mar 21, 2018 13.51 13.79 13.28 13.60 1,047,151 +0.11(+0.82%)
Mar 20, 2018 13.90 13.94 13.36 13.49 738,202 -0.35(-2.53%)
Mar 19, 2018 14.13 14.21 13.41 13.84 1,187,445 -0.26(-1.84%)
Mar 16, 2018 14.25 14.60 14.01 14.10 1,723,857 +0.01(+0.07%)
Mar 15, 2018 14.73 14.73 13.30 14.09 2,278,341 -0.60(-4.08%)
Mar 14, 2018 15.00 15.00 14.50 14.69 481,706 -0.21(-1.41%)
Mar 13, 2018 15.17 15.29 14.88 14.90 558,812 -0.22(-1.46%)
Mar 12, 2018 14.98 15.28 14.90 15.12 934,736 +0.18(+1.20%)
Mar 09, 2018 15.01 15.12 14.79 14.94 964,084 +0.06(+0.40%)
Mar 08, 2018 14.89 15.02 14.73 14.88 587,602 +0.08(+0.54%)
Mar 07, 2018 14.92 14.63 14.80 420,123 -0.07(-0.47%)
Mar 06, 2018 14.98 15.09 14.73 14.87 533,811 -0.05(-0.34%)
Mar 05, 2018 14.69 15.12 14.62 14.92 578,490 +0.12(+0.81%)
Mar 02, 2018 14.36 14.80 14.21 14.80 1,003,133 +0.29(+2.00%)
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.