Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.01 19.15 18.65 18.75 1,525,286 +0.06(+0.30%)
Jan 30, 2018 18.81 18.93 18.69 18.69 1,639,331 -0.25(-1.31%)
Jan 29, 2018 19.40 19.52 18.91 18.94 1,719,881 -0.53(-2.74%)
Jan 26, 2018 19.68 19.70 19.35 19.48 629,988 -0.06(-0.28%)
Jan 25, 2018 19.80 19.82 19.32 19.53 1,249,842 -0.05(-0.24%)
Jan 24, 2018 19.91 20.00 19.57 19.58 1,271,819 -0.18(-0.89%)
Jan 23, 2018 19.79 19.99 19.63 19.75 1,226,555 -0.15(-0.74%)
Jan 22, 2018 19.40 19.92 19.25 19.90 1,711,784 +0.41(+2.13%)
Jan 19, 2018 18.87 19.52 18.83 19.49 2,045,661 +0.58(+3.07%)
Jan 18, 2018 19.02 19.23 18.90 18.90 985,023 -0.03(-0.15%)
Jan 17, 2018 18.75 19.00 18.71 18.93 1,778,177 +0.30(+1.63%)
Jan 16, 2018 19.19 19.25 18.40 18.63 1,934,970 -0.35(-1.85%)
Jan 12, 2018 18.98 18.98 18.98 0 +0.36(+1.93%)
Jan 11, 2018 18.31 18.75 18.31 18.62 2,413,732 +0.38(+2.07%)
Jan 10, 2018 18.29 18.46 18.20 18.24 1,041,419 -0.13(-0.70%)
Jan 09, 2018 18.56 18.72 18.34 18.37 1,235,790 -0.18(-0.99%)
Jan 08, 2018 18.53 18.57 18.28 18.55 1,631,476 +0.02(+0.10%)
Jan 05, 2018 18.65 18.66 18.38 18.54 1,108,671 -0.06(-0.30%)
Jan 04, 2018 18.83 18.90 18.45 18.59 960,941 -0.12(-0.64%)
Jan 03, 2018 18.43 18.78 18.35 18.71 2,090,232 +0.34(+1.86%)
Jan 02, 2018 18.43 18.43 18.33 18.37 1,210,679 +0.09(+0.50%)
Dec 29, 2017 18.28 18.28 18.28 0 -0.18(-0.95%)
Dec 28, 2017 18.37 18.62 18.23 18.45 1,574,205 +0.16(+0.86%)
Dec 27, 2017 18.04 18.63 17.96 18.30 3,034,442 +0.32(+1.79%)
Dec 26, 2017 17.85 18.02 17.77 17.97 1,201,648 +0.06(+0.31%)
Dec 22, 2017 17.97 18.00 17.80 17.92 721,884 +0.01(+0.05%)
Dec 21, 2017 18.04 18.24 17.73 17.91 1,668,716 -0.10(-0.56%)
Dec 20, 2017 18.19 18.21 17.96 18.01 1,691,830 +0.02(+0.10%)
Dec 19, 2017 18.25 18.40 17.93 17.99 1,990,311 -0.26(-1.41%)
Dec 18, 2017 17.52 18.28 17.43 18.25 2,717,015 +0.94(+5.43%)
Dec 15, 2017 17.13 17.62 17.11 17.31 3,530,282 +0.26(+1.51%)
Dec 14, 2017 17.60 17.64 17.03 17.05 1,617,484 -0.49(-2.78%)
Dec 13, 2017 17.31 17.84 17.31 17.54 1,432,119 +0.25(+1.43%)
Dec 12, 2017 17.49 17.81 17.29 17.29 1,231,764 -0.33(-1.87%)
Dec 11, 2017 17.44 17.65 17.20 17.62 1,950,396 +0.25(+1.43%)
Dec 08, 2017 17.24 17.41 16.95 17.38 1,467,468 +0.00(+0.00%)
Dec 07, 2017 17.31 17.38 17.03 2,357,867 +0.00(+0.00%)
Dec 06, 2017 17.06 17.49 17.01 17.35 1,789,145 +0.21(+1.23%)
Dec 05, 2017 17.31 17.34 17.09 17.14 1,518,569 -0.20(-1.17%)
Dec 04, 2017 17.43 17.62 17.30 17.34 1,677,953 +0.06(+0.37%)
Dec 01, 2017 17.21 17.32 16.67 17.27 1,459,994 +0.06(+0.37%)
Nov 30, 2017 17.32 17.49 17.20 17.21 1,764,574 +0.03(+0.16%)
Nov 29, 2017 17.39 17.48 16.96 17.18 1,690,249 -0.23(-1.32%)
Nov 28, 2017 16.82 17.44 16.71 17.41 2,192,972 +0.66(+3.95%)
Nov 27, 2017 16.69 16.84 16.49 16.75 2,301,946 -0.01(-0.05%)
Nov 24, 2017 17.11 17.11 16.66 16.76 1,144,360 -0.26(-1.51%)
Nov 22, 2017 17.61 17.68 16.87 17.02 2,258,526 -0.28(-1.64%)
Nov 21, 2017 17.16 17.61 17.08 17.30 1,838,412 +0.21(+1.24%)
Nov 20, 2017 17.01 17.22 16.94 17.09 1,669,531 +0.10(+0.59%)
Nov 17, 2017 16.75 17.10 16.75 16.99 1,927,369 +0.15(+0.87%)
Nov 16, 2017 16.60 17.03 16.51 16.84 2,148,311 +0.26(+1.55%)
Nov 15, 2017 16.02 16.95 15.67 16.59 4,297,713 +0.41(+2.55%)
Nov 14, 2017 17.63 17.79 16.03 16.17 8,508,377 -1.62(-9.13%)
Nov 13, 2017 18.88 19.03 16.87 17.80 10,202,035 -1.35(-7.05%)
Nov 10, 2017 19.11 19.50 18.94 19.15 3,372,304 +0.04(+0.19%)
Nov 09, 2017 18.87 19.13 18.83 19.11 3,345,865 -0.06(-0.29%)
Nov 08, 2017 18.98 19.28 18.91 19.16 2,403,406 +0.17(+0.92%)
Nov 07, 2017 19.38 19.41 18.92 18.99 2,631,706 -0.37(-1.90%)
Nov 06, 2017 18.69 19.42 18.63 19.36 3,717,356 +0.74(+3.99%)
Nov 03, 2017 18.06 18.70 17.96 18.61 3,280,322 +0.54(+3.00%)
Nov 02, 2017 17.82 18.20 17.80 18.07 2,466,035 +0.28(+1.55%)
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.