Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.31 16.43 16.03 16.22 649,632 -0.11(-0.67%)
Jan 30, 2018 16.45 16.62 16.36 16.33 641,098 -0.27(-1.63%)
Jan 29, 2018 16.70 16.74 16.18 16.60 1,013,521 -0.10(-0.60%)
Jan 26, 2018 16.63 16.77 16.48 16.70 520,984 +0.20(+1.21%)
Jan 25, 2018 16.65 16.97 16.41 16.50 563,856 -0.01(-0.06%)
Jan 24, 2018 16.55 16.79 16.22 16.51 614,661 +0.05(+0.30%)
Jan 23, 2018 16.38 16.68 16.30 16.46 636,803 +0.00(+0.00%)
Jan 22, 2018 16.68 16.94 16.43 16.46 508,239 -0.28(-1.67%)
Jan 19, 2018 16.68 16.99 16.46 16.74 1,169,110 -0.28(-1.65%)
Jan 18, 2018 17.30 17.39 17.00 17.02 342,363 -0.25(-1.45%)
Jan 17, 2018 17.45 17.55 17.08 17.27 513,047 -0.13(-0.75%)
Jan 16, 2018 17.21 17.53 17.16 17.40 663,253 +0.15(+0.87%)
Jan 12, 2018 17.25 17.25 17.25 0 -0.01(-0.06%)
Jan 11, 2018 17.17 17.31 16.90 17.26 826,841 +0.15(+0.88%)
Jan 10, 2018 17.11 17.11 642,139 -0.65(-3.66%)
Jan 09, 2018 17.95 18.08 17.69 17.76 370,032 -0.23(-1.28%)
Jan 08, 2018 17.70 18.10 17.70 17.99 515,961 +0.42(+2.39%)
Jan 05, 2018 17.23 17.59 17.17 17.57 486,348 +0.30(+1.74%)
Jan 04, 2018 17.24 17.49 17.12 17.27 460,797 -0.01(-0.06%)
Jan 03, 2018 17.15 17.52 16.73 17.28 1,214,285 +0.12(+0.70%)
Jan 02, 2018 18.25 18.32 17.15 17.16 2,064,288 -1.03(-5.66%)
Dec 29, 2017 18.19 18.19 18.19 0 +0.07(+0.39%)
Dec 28, 2017 17.99 18.34 17.72 18.12 954,152 +0.11(+0.61%)
Dec 27, 2017 17.85 18.43 17.70 18.01 1,055,300 +0.17(+0.95%)
Dec 26, 2017 18.05 18.31 17.68 17.84 1,336,233 -0.26(-1.44%)
Dec 22, 2017 17.51 18.18 17.51 18.10 892,483 +0.53(+3.02%)
Dec 21, 2017 17.11 17.59 17.11 17.57 879,015 +0.47(+2.75%)
Dec 20, 2017 16.75 17.59 16.70 17.10 1,155,974 +0.09(+0.53%)
Dec 19, 2017 16.73 17.27 16.65 17.01 1,184,544 +0.20(+1.19%)
Dec 18, 2017 17.15 17.16 16.61 16.81 899,986 -0.29(-1.70%)
Dec 15, 2017 16.70 17.22 16.70 17.10 3,956,188 +0.39(+2.33%)
Dec 14, 2017 17.01 17.38 16.64 16.71 1,035,071 -0.36(-2.11%)
Dec 13, 2017 17.18 17.39 16.99 17.07 652,318 +0.00(+0.00%)
Dec 12, 2017 17.23 17.52 16.95 17.07 700,760 -0.23(-1.33%)
Dec 11, 2017 17.46 17.71 17.21 17.30 766,736 -0.15(-0.86%)
Dec 08, 2017 17.00 17.47 17.00 17.45 812,686 +0.45(+2.65%)
Dec 07, 2017 16.77 17.14 16.24 17.00 646,161 +0.15(+0.89%)
Dec 06, 2017 16.21 16.89 15.91 16.85 917,611 +0.55(+3.37%)
Dec 05, 2017 16.30 16.47 15.77 16.30 1,222,555 +0.05(+0.31%)
Dec 04, 2017 16.84 16.90 16.23 16.25 989,546 -0.46(-2.75%)
Dec 01, 2017 17.27 17.30 16.63 16.71 1,024,807 -0.43(-2.51%)
Nov 30, 2017 17.13 17.48 17.05 17.14 1,136,743 +0.02(+0.12%)
Nov 29, 2017 17.60 17.65 17.00 17.12 1,467,927 -0.56(-3.17%)
Nov 28, 2017 17.63 18.09 17.55 17.68 733,991 +0.05(+0.28%)
Nov 27, 2017 17.86 17.96 17.30 17.63 1,255,268 -0.24(-1.34%)
Nov 24, 2017 17.93 18.04 17.75 17.87 194,165 -0.08(-0.45%)
Nov 22, 2017 18.05 18.14 17.65 17.95 1,070,441 -0.12(-0.66%)
Nov 21, 2017 18.30 18.57 18.04 18.07 790,877 -0.23(-1.26%)
Nov 20, 2017 18.43 18.59 18.27 18.30 638,346 -0.14(-0.76%)
Nov 17, 2017 18.90 19.00 18.33 18.44 911,847 -0.55(-2.90%)
Nov 16, 2017 19.01 19.49 18.80 18.99 952,603 +0.03(+0.16%)
Nov 15, 2017 18.89 19.02 18.43 18.96 957,152 +0.01(+0.05%)
Nov 14, 2017 18.39 19.47 18.16 18.95 3,728,765 -1.08(-5.39%)
Nov 13, 2017 19.05 20.18 18.92 20.03 3,190,324 +1.08(+5.70%)
Nov 10, 2017 18.37 19.20 18.26 18.95 1,069,637 +0.49(+2.65%)
Nov 09, 2017 18.26 18.77 18.23 18.46 1,366,046 +0.11(+0.60%)
Nov 08, 2017 18.20 18.40 18.04 18.35 795,168 +0.04(+0.22%)
Nov 07, 2017 18.18 18.49 18.01 18.31 737,382 +0.05(+0.27%)
Nov 06, 2017 18.10 18.39 18.00 18.26 759,600 +0.04(+0.22%)
Nov 03, 2017 18.80 18.97 18.15 18.22 761,181 -0.68(-3.60%)
Nov 02, 2017 18.88 19.09 18.80 18.90 692,805 -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.