Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.00 13.55 11.65 13.38 608,094 +1.51(+12.72%)
Jan 30, 2017 12.44 12.44 11.75 11.87 227,744 -0.63(-5.04%)
Jan 27, 2017 12.44 12.64 12.30 12.50 196,985 +0.04(+0.32%)
Jan 26, 2017 12.82 12.85 12.36 12.46 127,349 -0.32(-2.50%)
Jan 25, 2017 12.60 12.96 12.49 12.78 209,842 +0.32(+2.57%)
Jan 24, 2017 12.38 12.50 11.76 12.46 214,551 +0.10(+0.81%)
Jan 23, 2017 12.55 12.73 12.33 12.36 147,557 -0.19(-1.51%)
Jan 20, 2017 12.71 12.75 12.31 12.55 209,187 -0.13(-1.03%)
Jan 19, 2017 12.99 13.14 12.61 12.68 226,847 -0.30(-2.31%)
Jan 18, 2017 13.21 13.51 12.83 12.98 201,479 -0.14(-1.07%)
Jan 17, 2017 13.66 13.66 13.09 13.12 309,146 -0.66(-4.79%)
Jan 13, 2017 13.78 13.78 13.78 0 +0.08(+0.58%)
Jan 12, 2017 13.46 14.00 13.10 13.70 217,474 +0.13(+0.96%)
Jan 11, 2017 14.43 14.49 13.36 13.57 283,506 -0.87(-6.02%)
Jan 10, 2017 14.20 14.62 13.92 14.44 188,569 +0.16(+1.12%)
Jan 09, 2017 14.38 14.49 13.96 14.28 189,021 +0.03(+0.21%)
Jan 06, 2017 14.41 14.66 14.19 14.25 308,588 -0.17(-1.18%)
Jan 05, 2017 14.64 14.84 14.31 14.42 227,878 -0.14(-0.96%)
Jan 04, 2017 13.97 14.71 13.97 14.56 313,978 +0.67(+4.82%)
Jan 03, 2017 13.87 14.10 13.53 13.89 268,489 +0.27(+1.98%)
Dec 30, 2016 13.62 13.62 13.62 0 -0.31(-2.23%)
Dec 29, 2016 14.08 14.27 13.70 13.93 202,725 -0.12(-0.85%)
Dec 28, 2016 14.40 14.60 13.95 14.05 184,148 -0.45(-3.10%)
Dec 27, 2016 14.62 15.17 14.48 14.50 246,927 -0.11(-0.75%)
Dec 23, 2016 14.61 14.61 14.61 0 +0.99(+7.27%)
Dec 22, 2016 13.98 14.12 13.50 13.62 224,314 -0.34(-2.44%)
Dec 21, 2016 14.31 14.31 13.60 13.96 397,459 -0.42(-2.92%)
Dec 20, 2016 14.83 14.89 14.04 14.38 384,962 -0.35(-2.38%)
Dec 19, 2016 15.44 15.57 14.65 14.73 276,090 -0.68(-4.41%)
Dec 16, 2016 15.66 15.82 15.05 15.41 366,177 -0.22(-1.41%)
Dec 15, 2016 15.80 16.10 15.23 15.63 415,936 -0.17(-1.08%)
Dec 14, 2016 16.16 16.20 15.51 15.80 324,093 -0.32(-1.99%)
Dec 13, 2016 15.95 16.44 15.94 16.12 216,499 +0.23(+1.45%)
Dec 12, 2016 16.00 16.14 15.83 15.89 255,316 -0.16(-1.00%)
Dec 09, 2016 16.74 17.00 16.02 16.05 362,286 -0.54(-3.25%)
Dec 08, 2016 16.57 16.72 16.00 16.59 378,427 +0.03(+0.18%)
Dec 07, 2016 16.90 17.16 16.07 16.56 662,989 -0.71(-4.11%)
Dec 06, 2016 18.11 18.11 16.95 17.27 648,855 -1.00(-5.47%)
Dec 05, 2016 20.00 20.19 17.77 18.27 1,031,457 -0.45(-2.40%)
Dec 02, 2016 16.89 18.89 16.75 18.72 729,424 +1.74(+10.25%)
Dec 01, 2016 18.52 18.70 16.68 16.98 591,832 -0.95(-5.30%)
Nov 30, 2016 19.73 19.73 17.86 17.93 451,527 -1.23(-6.42%)
Nov 29, 2016 18.96 19.82 18.55 19.16 356,879 +0.31(+1.64%)
Nov 28, 2016 20.52 20.52 18.68 18.85 317,095 -1.80(-8.72%)
Nov 25, 2016 20.78 20.78 20.17 20.65 81,371 +0.02(+0.10%)
Nov 23, 2016 20.63 20.63 20.63 0 -0.30(-1.43%)
Nov 22, 2016 22.90 22.94 20.73 20.93 268,622 -1.87(-8.20%)
Nov 21, 2016 22.59 22.89 22.08 22.80 296,889 +0.28(+1.24%)
Nov 18, 2016 22.06 22.99 22.06 22.52 222,428 +0.49(+2.22%)
Nov 17, 2016 21.07 22.41 21.04 22.03 258,526 +0.08(+0.36%)
Nov 16, 2016 22.06 22.97 21.59 21.95 391,303 -0.37(-1.66%)
Nov 15, 2016 22.57 22.81 21.73 22.32 520,303 -0.37(-1.63%)
Nov 14, 2016 22.24 23.11 21.90 22.69 663,872 +0.55(+2.48%)
Nov 11, 2016 20.68 22.25 20.10 22.14 438,133 +1.65(+8.05%)
Nov 10, 2016 19.23 20.95 19.23 20.49 558,921 +1.21(+6.28%)
Nov 09, 2016 18.48 19.98 18.38 19.28 608,794 +1.55(+8.74%)
Nov 08, 2016 17.50 18.15 17.29 17.73 245,893 -0.02(-0.11%)
Nov 07, 2016 17.25 17.92 17.04 17.75 177,753 +1.03(+6.16%)
Nov 04, 2016 16.34 17.11 16.34 16.72 233,985 +0.41(+2.51%)
Nov 03, 2016 16.44 17.08 16.11 16.31 260,018 -0.04(-0.24%)
Nov 02, 2016 17.00 17.18 16.09 16.35 248,502 -0.53(-3.14%)
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.