Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.08 22.83 21.67 22.46 40,209 +0.30(+1.34%)
Jan 30, 2018 20.73 22.29 20.73 22.17 83,043 +1.98(+9.82%)
Jan 29, 2018 19.73 20.24 19.38 20.18 27,747 +1.00(+5.19%)
Jan 26, 2018 18.98 19.32 18.75 19.19 20,016 -0.13(-0.66%)
Jan 25, 2018 18.20 19.45 18.20 19.31 22,389 +0.87(+4.71%)
Jan 24, 2018 18.20 18.74 17.95 18.45 32,161 +0.25(+1.35%)
Jan 23, 2018 18.39 18.84 18.03 18.20 45,432 -0.57(-3.05%)
Jan 22, 2018 20.32 20.32 18.77 18.77 49,126 -1.65(-8.07%)
Jan 19, 2018 20.32 20.77 20.22 20.42 50,664 +0.29(+1.42%)
Jan 18, 2018 19.55 20.18 19.53 20.13 81,536 +0.83(+4.29%)
Jan 17, 2018 19.42 20.01 18.94 19.30 21,076 -0.34(-1.71%)
Jan 16, 2018 18.66 19.64 18.45 19.64 24,548 +0.98(+5.23%)
Jan 12, 2018 18.66 18.66 18.66 0 -0.38(-1.97%)
Jan 11, 2018 19.90 19.98 18.50 19.04 49,802 -1.39(-6.81%)
Jan 10, 2018 19.93 20.52 19.62 20.43 14,399 +0.23(+1.12%)
Jan 09, 2018 19.97 20.21 19.85 20.20 17,353 -0.04(-0.20%)
Jan 08, 2018 20.86 21.10 20.14 20.24 41,204 -0.55(-2.66%)
Jan 05, 2018 20.37 21.03 20.37 20.79 32,953 +0.62(+3.08%)
Jan 04, 2018 20.70 21.07 20.03 20.17 34,064 -0.43(-2.11%)
Jan 03, 2018 21.03 21.03 20.03 20.61 37,233 -0.50(-2.38%)
Jan 02, 2018 22.33 22.33 21.08 21.11 26,422 -2.04(-8.81%)
Dec 29, 2017 23.15 23.15 23.15 0 +0.65(+2.88%)
Dec 28, 2017 22.83 23.02 22.43 22.50 28,104 -0.88(-3.75%)
Dec 27, 2017 22.79 23.38 22.79 23.38 7,323 +0.43(+1.88%)
Dec 26, 2017 24.28 24.28 22.79 22.94 17,453 -1.50(-6.13%)
Dec 22, 2017 24.71 24.71 23.86 24.44 16,550 -0.22(-0.88%)
Dec 21, 2017 27.34 27.34 24.56 24.66 26,335 -2.20(-8.19%)
Dec 20, 2017 28.65 28.65 26.71 26.86 9,206 -1.56(-5.50%)
Dec 19, 2017 28.57 28.57 27.88 28.42 6,517 -0.06(-0.20%)
Dec 18, 2017 29.95 29.95 27.61 28.48 18,781 -1.81(-5.96%)
Dec 15, 2017 28.78 30.28 28.78 30.28 16,298 +1.51(+5.25%)
Dec 14, 2017 28.36 28.80 27.88 28.77 5,415 +0.77(+2.75%)
Dec 13, 2017 27.65 28.00 27.37 28.00 4,452 +0.70(+2.55%)
Dec 12, 2017 27.51 27.63 26.31 27.31 5,958 +0.56(+2.08%)
Dec 11, 2017 27.66 27.66 26.17 26.75 10,949 -1.45(-5.14%)
Dec 08, 2017 27.97 28.35 27.37 28.20 10,678 -0.85(-2.92%)
Dec 07, 2017 29.47 29.47 28.73 29.05 9,007 -0.35(-1.17%)
Dec 06, 2017 27.97 29.49 27.87 29.40 35,795 +2.25(+8.28%)
Dec 05, 2017 26.24 27.16 26.24 27.15 17,696 +0.88(+3.34%)
Dec 04, 2017 25.71 26.49 24.77 26.27 9,600 +0.93(+3.66%)
Dec 01, 2017 25.61 25.80 23.95 25.34 27,235 -1.32(-4.96%)
Nov 30, 2017 27.67 27.80 26.24 26.66 11,343 -1.84(-6.47%)
Nov 29, 2017 28.56 29.36 27.97 28.51 6,164 -0.19(-0.65%)
Nov 28, 2017 28.82 29.27 28.57 28.70 7,347 -0.39(-1.36%)
Nov 27, 2017 27.55 29.18 27.55 29.09 20,682 +1.77(+6.46%)
Nov 24, 2017 27.32 27.61 26.39 27.32 3,827 -0.27(-0.97%)
Nov 22, 2017 27.61 27.92 27.24 27.59 10,051 -1.00(-3.49%)
Nov 21, 2017 27.77 29.19 27.77 28.59 4,059 +0.04(+0.14%)
Nov 20, 2017 27.72 29.42 27.72 28.55 8,806 +0.90(+3.25%)
Nov 17, 2017 27.98 28.45 27.47 27.65 17,668 -1.22(-4.24%)
Nov 16, 2017 29.36 29.63 26.55 28.87 17,346 -0.25(-0.85%)
Nov 15, 2017 29.58 30.22 28.61 29.12 20,958 +0.65(+2.30%)
Nov 14, 2017 26.02 28.53 26.02 28.46 30,337 +2.95(+11.54%)
Nov 13, 2017 24.62 25.60 24.25 25.52 17,032 +1.43(+5.94%)
Nov 10, 2017 24.29 24.88 23.66 24.09 18,692 +0.06(+0.25%)
Nov 09, 2017 24.66 24.66 23.71 24.03 15,211 -0.92(-3.68%)
Nov 08, 2017 25.00 25.49 24.14 24.95 27,318 +0.68(+2.81%)
Nov 07, 2017 24.05 24.48 24.05 24.27 10,644 +0.49(+2.07%)
Nov 06, 2017 26.55 26.55 23.77 23.77 20,554 -3.07(-11.43%)
Nov 03, 2017 28.26 28.26 26.21 26.84 13,553 -1.02(-3.66%)
Nov 02, 2017 26.85 28.59 26.69 27.86 19,470 +1.18(+4.41%)
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.