Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.58 17.74 17.34 17.45 20,168,698 -0.03(-0.16%)
Jan 30, 2018 17.59 17.66 17.54 17.48 20,827,166 -0.11(-0.65%)
Jan 29, 2018 17.69 17.83 17.53 17.59 13,554,507 -0.21(-1.17%)
Jan 26, 2018 17.33 17.83 17.26 17.80 19,785,590 +0.54(+3.15%)
Jan 25, 2018 17.30 17.43 17.17 17.26 30,847,930 -0.22(-1.28%)
Jan 24, 2018 17.62 17.62 17.26 17.48 21,301,690 -0.07(-0.40%)
Jan 23, 2018 17.66 17.71 17.33 17.55 32,128,084 -0.19(-1.09%)
Jan 22, 2018 17.77 17.51 17.75 19,519,102 +0.07(+0.42%)
Jan 19, 2018 17.85 17.88 17.60 17.67 24,533,584 -0.17(-0.97%)
Jan 18, 2018 17.74 17.90 17.70 17.84 22,483,904 +0.11(+0.62%)
Jan 17, 2018 17.57 17.88 17.40 17.73 36,259,156 -0.14(-0.76%)
Jan 16, 2018 18.40 18.46 17.82 17.87 32,690,962 -0.34(-1.89%)
Jan 12, 2018 18.21 18.21 18.21 0 +0.17(+0.95%)
Jan 11, 2018 18.02 18.13 17.97 18.04 17,764,130 +0.06(+0.36%)
Jan 10, 2018 17.91 17.98 21,055,194 -0.24(-1.32%)
Jan 09, 2018 18.07 18.37 18.01 18.22 19,068,924 +0.16(+0.89%)
Jan 08, 2018 17.63 18.13 17.63 18.06 20,250,394 +0.31(+1.77%)
Jan 05, 2018 17.70 17.81 17.50 17.74 20,523,794 +0.29(+1.66%)
Jan 04, 2018 17.63 17.82 17.41 17.45 18,999,124 -0.08(-0.47%)
Jan 03, 2018 17.26 17.60 17.23 17.54 25,166,198 +0.22(+1.26%)
Jan 02, 2018 17.10 17.41 16.91 17.32 19,131,104 +0.41(+2.42%)
Dec 29, 2017 16.91 16.91 16.91 0 +0.00(+0.02%)
Dec 28, 2017 17.02 17.03 16.74 16.91 14,024,054 -0.04(-0.25%)
Dec 27, 2017 16.93 17.03 16.83 16.95 22,492,366 +0.08(+0.49%)
Dec 26, 2017 16.93 17.02 16.84 16.87 14,276,924 -0.04(-0.24%)
Dec 22, 2017 16.86 17.00 16.79 16.91 18,371,500 +0.04(+0.22%)
Dec 21, 2017 17.17 17.24 16.85 16.87 29,969,356 -0.16(-0.96%)
Dec 20, 2017 17.01 17.18 16.92 17.03 33,886,120 +0.17(+1.02%)
Dec 19, 2017 16.58 16.89 16.41 16.86 31,465,104 +0.39(+2.35%)
Dec 18, 2017 15.89 16.51 15.83 16.47 93,000,712 +0.20(+1.25%)
Dec 15, 2017 16.00 16.46 15.87 16.27 162,261,024 -1.35(-7.64%)
Dec 14, 2017 17.75 17.93 17.57 17.62 23,179,774 -0.12(-0.66%)
Dec 13, 2017 17.61 17.94 17.54 17.73 21,485,272 +0.22(+1.25%)
Dec 12, 2017 17.55 17.64 17.34 17.52 18,300,560 +0.00(+0.02%)
Dec 11, 2017 17.34 17.52 17.27 17.51 21,033,530 +0.16(+0.90%)
Dec 08, 2017 17.32 17.44 17.28 17.36 12,747,234 +0.09(+0.53%)
Dec 07, 2017 17.05 17.35 17.02 17.26 16,236,855 +0.16(+0.95%)
Dec 06, 2017 17.16 17.32 17.08 17.10 18,650,186 -0.05(-0.29%)
Dec 05, 2017 17.60 17.64 17.12 17.15 26,362,938 -0.37(-2.11%)
Dec 04, 2017 17.35 17.90 17.35 17.52 38,026,888 +0.26(+1.51%)
Dec 01, 2017 16.98 17.31 16.97 17.26 33,591,268 +0.12(+0.70%)
Nov 30, 2017 16.72 17.27 16.65 17.14 47,288,904 +0.40(+2.41%)
Nov 29, 2017 15.96 16.82 15.83 16.73 36,291,660 +0.77(+4.83%)
Nov 28, 2017 15.52 15.97 15.45 15.96 22,204,076 +0.45(+2.90%)
Nov 27, 2017 15.59 15.64 15.38 15.51 14,778,508 -0.07(-0.47%)
Nov 24, 2017 15.58 15.71 15.52 15.59 7,988,850 -0.03(-0.22%)
Nov 22, 2017 15.43 15.68 15.35 15.62 15,237,143 +0.24(+1.57%)
Nov 21, 2017 15.24 15.38 15.18 15.38 12,397,300 +0.16(+1.03%)
Nov 20, 2017 15.23 15.28 15.10 15.22 15,815,265 -0.06(-0.42%)
Nov 17, 2017 15.30 15.33 15.16 15.29 20,163,754 -0.06(-0.40%)
Nov 16, 2017 14.92 15.36 14.80 15.35 23,411,272 +0.46(+3.06%)
Nov 15, 2017 15.08 15.11 14.78 14.89 17,264,830 -0.24(-1.56%)
Nov 14, 2017 15.15 15.19 15.00 15.13 14,433,756 -0.11(-0.70%)
Nov 13, 2017 15.11 15.30 14.94 15.23 16,046,542 -0.10(-0.66%)
Nov 10, 2017 15.30 15.43 15.24 15.33 11,307,376 -0.05(-0.30%)
Nov 09, 2017 15.67 15.69 15.36 15.38 17,816,334 -0.39(-2.45%)
Nov 08, 2017 15.66 15.88 15.62 15.77 12,725,384 -0.10(-0.64%)
Nov 07, 2017 15.66 16.05 15.58 15.87 17,985,810 +0.21(+1.31%)
Nov 06, 2017 15.63 15.69 15.49 15.66 14,951,501 -0.05(-0.31%)
Nov 03, 2017 15.81 15.84 15.67 15.71 13,070,054 -0.09(-0.60%)
Nov 02, 2017 15.38 15.81 15.34 15.81 19,976,932 +0.45(+2.93%)
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.