Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.45 22.14 20.30 22.00 27,693,768 +3.55(+19.24%)
Jan 30, 2018 17.91 18.59 17.14 18.45 18,277,260 +0.11(+0.60%)
Jan 29, 2018 19.95 20.00 18.22 18.34 18,942,142 -0.12(-0.65%)
Jan 26, 2018 18.57 18.75 18.02 18.46 21,959,788 -1.32(-6.67%)
Jan 25, 2018 19.58 20.29 18.52 19.78 23,671,000 -1.14(-5.45%)
Jan 24, 2018 20.15 21.34 19.19 20.92 19,043,736 +0.48(+2.35%)
Jan 23, 2018 21.34 21.78 19.27 20.44 25,084,028 -2.99(-12.76%)
Jan 22, 2018 24.06 24.21 23.38 23.43 9,498,956 +0.01(+0.04%)
Jan 19, 2018 22.93 23.81 22.23 23.42 11,969,174 +1.03(+4.60%)
Jan 18, 2018 22.17 24.20 22.07 22.39 15,927,209 +0.70(+3.23%)
Jan 17, 2018 22.21 22.75 21.38 21.69 15,403,379 -1.81(-7.70%)
Jan 16, 2018 24.00 24.81 22.84 23.50 12,068,083 +0.72(+3.16%)
Jan 12, 2018 22.78 22.78 22.78 0 -1.87(-7.59%)
Jan 11, 2018 25.63 26.68 24.30 24.65 17,145,242 -3.64(-12.87%)
Jan 10, 2018 26.77 29.29 26.31 28.29 6,711,053 +1.32(+4.89%)
Jan 09, 2018 29.90 30.78 26.57 26.97 7,483,572 -3.91(-12.66%)
Jan 08, 2018 30.68 32.11 29.91 30.88 6,644,547 -0.93(-2.92%)
Jan 05, 2018 32.15 32.60 31.33 31.81 7,539,620 +2.43(+8.27%)
Jan 04, 2018 26.04 30.24 25.16 29.38 10,227,876 +3.20(+12.22%)
Jan 03, 2018 25.91 27.09 25.58 26.18 5,837,416 +1.02(+4.05%)
Jan 02, 2018 24.65 27.14 24.50 25.16 9,963,435 -2.34(-8.51%)
Dec 29, 2017 27.50 27.50 27.50 0 -1.09(-3.81%)
Dec 28, 2017 30.47 30.82 27.63 28.59 10,076,462 -7.22(-20.16%)
Dec 27, 2017 35.55 37.10 35.21 35.81 3,749,922 -4.12(-10.32%)
Dec 26, 2017 38.89 40.28 37.40 39.93 2,688,727 +0.93(+2.38%)
Dec 22, 2017 40.45 40.66 38.82 39.00 2,074,856 -2.95(-7.03%)
Dec 21, 2017 41.30 42.92 39.48 41.95 2,796,450 +1.79(+4.46%)
Dec 20, 2017 38.44 41.47 38.41 40.16 1,725,239 +3.06(+8.25%)
Dec 19, 2017 35.98 38.10 34.96 37.10 2,344,000 +1.12(+3.11%)
Dec 18, 2017 35.89 36.33 34.11 35.98 2,506,946 -4.92(-12.03%)
Dec 15, 2017 38.58 42.74 38.21 40.90 3,096,653 +2.69(+7.04%)
Dec 14, 2017 38.29 40.28 37.60 38.21 2,110,423 +0.24(+0.63%)
Dec 13, 2017 37.80 39.88 35.95 37.97 2,326,394 -0.27(-0.71%)
Dec 12, 2017 33.54 38.99 33.38 38.24 2,805,025 +3.75(+10.87%)
Dec 11, 2017 33.69 34.70 33.07 34.49 2,494,073 -1.01(-2.85%)
Dec 08, 2017 34.90 36.22 34.73 35.50 2,412,647 -0.34(-0.95%)
Dec 07, 2017 33.94 36.56 33.89 35.84 3,003,113 +4.48(+14.29%)
Dec 06, 2017 30.38 32.14 30.33 31.36 2,718,734 +0.11(+0.35%)
Dec 05, 2017 31.55 32.31 30.66 31.25 5,396,030 +1.99(+6.80%)
Dec 04, 2017 27.67 30.08 27.67 29.26 5,413,609 +2.21(+8.17%)
Dec 01, 2017 26.44 27.28 25.81 27.05 3,825,739 -0.56(-2.03%)
Nov 30, 2017 26.68 28.57 26.53 27.61 7,043,964 +2.93(+11.87%)
Nov 29, 2017 23.90 25.15 23.87 24.68 5,226,388 -1.12(-4.34%)
Nov 28, 2017 26.86 26.92 25.12 25.80 4,585,532 -2.91(-10.14%)
Nov 27, 2017 29.77 30.05 28.37 28.71 3,239,748 -3.42(-10.64%)
Nov 24, 2017 30.09 32.70 30.01 32.13 3,689,238 +3.81(+13.45%)
Nov 22, 2017 28.18 28.55 27.62 28.32 3,759,682 +1.31(+4.85%)
Nov 21, 2017 26.39 27.14 25.87 27.01 2,617,732 +0.60(+2.27%)
Nov 20, 2017 26.41 26.60 25.76 26.41 4,213,589 +1.85(+7.53%)
Nov 17, 2017 25.20 25.65 24.42 24.56 3,897,056 -1.07(-4.17%)
Nov 16, 2017 24.90 26.18 24.86 25.63 5,020,715 +0.21(+0.83%)
Nov 15, 2017 24.51 26.04 23.90 25.42 5,464,408 +0.06(+0.24%)
Nov 14, 2017 25.51 25.70 24.70 25.36 6,885,240 +1.36(+5.67%)
Nov 13, 2017 23.54 24.38 22.36 24.00 7,310,973 +1.36(+6.01%)
Nov 10, 2017 22.95 23.38 22.54 22.64 5,267,394 -0.06(-0.26%)
Nov 09, 2017 22.75 23.68 22.59 22.70 8,064,851 -1.17(-4.90%)
Nov 08, 2017 23.40 23.95 23.19 23.87 4,804,696 -0.07(-0.29%)
Nov 07, 2017 24.83 25.22 23.42 23.94 4,698,839 -0.98(-3.93%)
Nov 06, 2017 26.14 26.38 24.17 24.92 6,777,507 -3.78(-13.17%)
Nov 03, 2017 28.90 29.30 28.33 28.70 3,017,561 -1.45(-4.81%)
Nov 02, 2017 30.89 31.19 29.51 30.15 3,436,961 -1.11(-3.55%)
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.