Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.65 15.77 15.39 15.57 676,822 -0.11(-0.67%)
Jan 30, 2018 15.79 15.95 15.70 15.67 667,931 -0.26(-1.63%)
Jan 29, 2018 16.03 16.07 15.53 15.93 1,055,942 -0.10(-0.60%)
Jan 26, 2018 15.96 16.10 15.82 16.03 542,789 +0.19(+1.21%)
Jan 25, 2018 15.98 16.29 15.75 15.84 587,456 -0.01(-0.06%)
Jan 24, 2018 15.89 16.12 15.57 15.85 640,387 +0.05(+0.30%)
Jan 23, 2018 15.72 16.01 15.65 15.80 663,456 +0.00(+0.00%)
Jan 22, 2018 16.01 16.26 15.77 15.80 529,511 -0.27(-1.67%)
Jan 19, 2018 16.01 16.31 15.80 16.07 1,218,043 -0.27(-1.64%)
Jan 18, 2018 16.61 16.69 16.32 16.34 356,692 -0.24(-1.45%)
Jan 17, 2018 16.75 16.84 16.39 16.58 534,520 -0.12(-0.75%)
Jan 16, 2018 16.52 16.83 16.47 16.70 691,013 +0.14(+0.87%)
Jan 12, 2018 16.56 16.56 16.56 0 -0.01(-0.06%)
Jan 11, 2018 16.48 16.61 16.22 16.57 861,448 +0.14(+0.88%)
Jan 10, 2018 16.42 16.42 669,015 -0.62(-3.66%)
Jan 09, 2018 17.23 17.35 16.98 17.05 385,519 -0.22(-1.28%)
Jan 08, 2018 16.99 17.37 16.99 17.27 537,556 +0.40(+2.39%)
Jan 05, 2018 16.54 16.88 16.48 16.86 506,704 +0.29(+1.74%)
Jan 04, 2018 16.55 16.79 16.43 16.58 480,083 -0.01(-0.06%)
Jan 03, 2018 16.46 16.81 16.06 16.59 1,265,109 +0.12(+0.70%)
Jan 02, 2018 17.52 17.58 16.46 16.47 2,150,689 -0.99(-5.66%)
Dec 29, 2017 17.46 17.46 17.46 0 +0.07(+0.39%)
Dec 28, 2017 17.27 17.60 17.01 17.39 994,088 +0.11(+0.61%)
Dec 27, 2017 17.13 17.69 16.99 17.29 1,099,469 +0.16(+0.95%)
Dec 26, 2017 17.32 17.57 16.97 17.12 1,392,161 -0.25(-1.44%)
Dec 22, 2017 16.81 17.45 16.81 17.37 929,837 +0.51(+3.02%)
Dec 21, 2017 16.42 16.88 16.42 16.86 915,806 +0.45(+2.75%)
Dec 20, 2017 16.08 16.88 16.03 16.41 1,204,357 +0.09(+0.53%)
Dec 19, 2017 16.06 16.58 15.98 16.33 1,234,123 +0.19(+1.19%)
Dec 18, 2017 16.46 16.47 15.94 16.13 937,654 -0.28(-1.70%)
Dec 15, 2017 16.03 16.53 16.03 16.41 4,121,774 +0.39(+2.42%)
Dec 14, 2017 16.31 16.67 15.96 16.03 1,079,298 -0.35(-2.11%)
Dec 13, 2017 16.48 16.68 16.29 16.37 680,190 +0.00(+0.00%)
Dec 12, 2017 16.52 16.80 16.26 16.37 730,702 -0.22(-1.33%)
Dec 11, 2017 16.74 16.99 16.50 16.59 799,497 -0.14(-0.86%)
Dec 08, 2017 16.30 16.75 16.30 16.73 847,410 +0.43(+2.65%)
Dec 07, 2017 16.08 16.44 15.57 16.30 673,770 +0.14(+0.89%)
Dec 06, 2017 15.55 16.20 15.26 16.16 956,819 +0.53(+3.37%)
Dec 05, 2017 15.63 15.80 15.12 15.63 1,274,793 +0.05(+0.31%)
Dec 04, 2017 16.15 16.21 15.56 15.58 1,031,827 -0.44(-2.75%)
Dec 01, 2017 16.56 16.59 15.95 16.03 1,068,595 -0.41(-2.51%)
Nov 30, 2017 16.43 16.76 16.35 16.44 1,185,314 +0.02(+0.12%)
Nov 29, 2017 16.88 16.93 16.30 16.42 1,530,649 -0.54(-3.17%)
Nov 28, 2017 16.91 17.35 16.83 16.96 765,353 +0.05(+0.28%)
Nov 27, 2017 17.13 17.22 16.59 16.91 1,308,903 -0.23(-1.34%)
Nov 24, 2017 17.20 17.30 17.02 17.14 202,461 -0.08(-0.45%)
Nov 22, 2017 17.31 17.40 16.93 17.21 1,116,179 -0.11(-0.66%)
Nov 21, 2017 17.55 17.81 17.30 17.33 824,670 -0.22(-1.26%)
Nov 20, 2017 17.67 17.83 17.52 17.55 665,621 -0.13(-0.76%)
Nov 17, 2017 18.13 18.22 17.58 17.68 950,808 -0.53(-2.90%)
Nov 16, 2017 18.23 18.69 18.03 18.21 993,306 +0.03(+0.16%)
Nov 15, 2017 18.12 18.24 17.67 18.18 998,049 +0.01(+0.05%)
Nov 14, 2017 17.64 18.67 17.42 18.17 3,888,089 -1.04(-5.39%)
Nov 13, 2017 18.27 19.35 18.14 19.21 3,326,641 +1.04(+5.70%)
Nov 10, 2017 17.62 18.41 17.51 18.17 1,115,341 +0.47(+2.65%)
Nov 09, 2017 17.51 18.00 17.48 17.70 1,424,415 +0.11(+0.60%)
Nov 08, 2017 17.45 17.65 17.30 17.60 829,144 +0.04(+0.22%)
Nov 07, 2017 17.43 17.73 17.27 17.56 768,889 +0.05(+0.27%)
Nov 06, 2017 17.36 17.64 17.26 17.51 792,056 +0.04(+0.22%)
Nov 03, 2017 18.03 18.19 17.41 17.47 793,705 -0.65(-3.60%)
Nov 02, 2017 18.11 18.31 18.03 18.13 722,407 -0.10(-0.53%)
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.