Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.29 15.39 15.06 15.22 102,574 -0.04(-0.25%)
Jan 30, 2018 15.33 15.37 15.18 15.25 73,761 -0.15(-0.99%)
Jan 29, 2018 15.52 15.64 15.41 15.41 63,461 -0.15(-0.98%)
Jan 26, 2018 15.48 15.64 15.41 15.56 131,841 +0.11(+0.74%)
Jan 25, 2018 15.71 15.71 15.33 15.45 122,346 -0.11(-0.74%)
Jan 24, 2018 16.06 16.06 15.56 15.56 62,828 -0.38(-2.40%)
Jan 23, 2018 15.75 16.02 15.60 15.94 75,940 +0.27(+1.71%)
Jan 22, 2018 16.13 16.13 15.60 15.68 100,266 -0.42(-2.61%)
Jan 19, 2018 15.79 16.13 15.45 16.10 220,095 +0.31(+1.94%)
Jan 18, 2018 16.02 16.03 15.60 15.79 114,382 -0.34(-2.13%)
Jan 17, 2018 15.79 16.13 15.69 16.13 161,247 +0.42(+2.68%)
Jan 16, 2018 16.17 16.21 15.60 15.71 162,858 -0.31(-1.91%)
Jan 12, 2018 16.02 16.02 16.02 0 -0.04(-0.24%)
Jan 11, 2018 15.68 16.13 15.60 16.06 117,530 +0.38(+2.44%)
Jan 10, 2018 15.49 15.68 15.38 15.68 93,303 +0.04(+0.24%)
Jan 09, 2018 15.90 15.90 15.56 15.64 148,308 -0.19(-1.19%)
Jan 08, 2018 15.75 15.90 15.52 15.83 84,349 +0.08(+0.48%)
Jan 05, 2018 15.60 15.75 15.37 15.75 116,200 +0.26(+1.70%)
Jan 04, 2018 15.37 15.68 15.37 15.49 129,318 +0.04(+0.24%)
Jan 03, 2018 16.05 16.05 15.41 15.45 160,465 -0.53(-3.30%)
Jan 02, 2018 15.71 16.01 15.71 15.98 110,958 +0.34(+2.17%)
Dec 29, 2017 15.64 15.64 15.64 0 -0.19(-1.19%)
Dec 28, 2017 15.79 15.93 15.75 15.83 72,777 +0.04(+0.24%)
Dec 27, 2017 15.68 15.86 15.56 15.79 103,742 +0.04(+0.24%)
Dec 26, 2017 15.52 15.86 15.37 15.75 118,627 +0.23(+1.46%)
Dec 22, 2017 14.92 15.60 14.92 15.52 188,176 +0.57(+3.78%)
Dec 21, 2017 14.88 15.00 14.81 14.96 101,174 +0.15(+1.02%)
Dec 20, 2017 14.88 15.00 14.73 14.81 86,776 +0.00(+0.00%)
Dec 19, 2017 15.37 15.37 14.73 14.81 78,424 -0.38(-2.48%)
Dec 18, 2017 15.19 15.34 15.11 15.19 76,252 +0.19(+1.26%)
Dec 15, 2017 14.62 15.08 14.62 15.00 327,173 +0.45(+3.11%)
Dec 14, 2017 14.73 14.85 14.43 14.54 136,379 -0.15(-1.03%)
Dec 13, 2017 14.66 14.98 14.66 14.70 155,928 +0.11(+0.77%)
Dec 12, 2017 14.81 14.87 14.56 14.58 123,448 -0.19(-1.28%)
Dec 11, 2017 14.85 14.88 14.66 14.77 164,704 -0.08(-0.51%)
Dec 08, 2017 15.26 15.37 14.81 14.85 115,019 +0.00(+0.00%)
Dec 07, 2017 15.30 15.52 15.15 77,879 +0.00(+0.00%)
Dec 06, 2017 15.22 15.45 15.22 15.37 56,201 +0.15(+0.99%)
Dec 05, 2017 15.49 15.49 15.20 15.22 80,347 -0.15(-0.98%)
Dec 04, 2017 15.45 15.75 15.34 15.37 59,618 +0.15(+0.99%)
Dec 01, 2017 15.90 15.90 14.96 15.22 103,013 -0.72(-4.49%)
Nov 30, 2017 15.90 16.17 15.77 15.94 123,144 +0.08(+0.48%)
Nov 29, 2017 15.71 16.20 15.71 15.86 92,817 +0.11(+0.72%)
Nov 28, 2017 15.15 15.75 15.11 15.75 89,873 +0.64(+4.24%)
Nov 27, 2017 15.07 15.26 15.04 15.11 69,047 +0.04(+0.25%)
Nov 24, 2017 15.26 15.26 14.97 15.07 27,325 -0.15(-0.99%)
Nov 22, 2017 15.22 15.45 15.19 15.22 71,808 +0.00(+0.00%)
Nov 21, 2017 15.11 15.37 15.00 15.22 78,314 +0.19(+1.25%)
Nov 20, 2017 14.88 15.07 14.73 15.03 70,771 +0.26(+1.79%)
Nov 17, 2017 14.62 14.85 14.54 14.77 67,327 +0.08(+0.51%)
Nov 16, 2017 14.36 14.81 14.36 14.70 86,595 +0.41(+2.90%)
Nov 15, 2017 14.77 14.77 14.28 14.28 113,751 -0.57(-3.81%)
Nov 14, 2017 14.70 14.90 14.43 14.85 188,094 +0.23(+1.55%)
Nov 13, 2017 14.70 14.73 14.50 14.62 96,616 -0.11(-0.77%)
Nov 10, 2017 14.58 14.81 14.54 14.73 85,257 +0.26(+1.82%)
Nov 09, 2017 14.32 14.62 14.28 14.47 99,738 +0.15(+1.05%)
Nov 08, 2017 14.17 14.43 14.15 14.32 73,144 +0.04(+0.26%)
Nov 07, 2017 14.73 14.77 14.21 14.28 64,841 -0.41(-2.82%)
Nov 06, 2017 14.62 14.85 14.47 14.70 97,006 +0.15(+1.04%)
Nov 03, 2017 15.00 15.00 14.51 14.54 76,427 -0.45(-3.02%)
Nov 02, 2017 14.77 15.07 14.77 15.00 116,458 +0.23(+1.53%)
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.