Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.10 13.25 13.00 13.00 332,092 +0.00(+0.00%)
Jan 30, 2018 12.90 13.30 12.85 13.00 304,197 -0.15(-1.14%)
Jan 29, 2018 13.50 13.60 13.11 13.15 555,618 -0.45(-3.31%)
Jan 26, 2018 12.90 13.70 12.90 13.60 530,526 +0.65(+5.02%)
Jan 25, 2018 13.65 13.75 12.80 12.95 529,512 -0.70(-5.13%)
Jan 24, 2018 14.30 14.31 13.60 13.65 590,918 -0.55(-3.87%)
Jan 23, 2018 13.75 14.25 13.65 14.20 634,303 +0.50(+3.65%)
Jan 22, 2018 13.70 13.82 13.30 13.70 666,029 +0.05(+0.37%)
Jan 19, 2018 13.50 13.85 13.30 13.65 529,526 +0.15(+1.11%)
Jan 18, 2018 13.85 13.95 13.40 13.50 378,076 -0.40(-2.88%)
Jan 17, 2018 14.05 14.40 13.60 13.90 271,167 -0.10(-0.71%)
Jan 16, 2018 14.25 14.40 13.95 14.00 396,708 -0.20(-1.41%)
Jan 12, 2018 14.20 14.20 14.20 0 +0.15(+1.07%)
Jan 11, 2018 13.70 14.05 13.65 14.05 380,791 +0.40(+2.93%)
Jan 10, 2018 13.65 524,144 -0.10(-0.73%)
Jan 09, 2018 14.10 14.15 13.70 13.75 762,204 -0.30(-2.14%)
Jan 08, 2018 14.45 14.45 12.85 14.05 2,067,490 -1.15(-7.57%)
Jan 05, 2018 15.05 15.20 14.90 15.20 405,512 +0.20(+1.33%)
Jan 04, 2018 14.50 15.10 14.50 15.00 483,580 +0.50(+3.45%)
Jan 03, 2018 14.40 14.65 14.35 14.50 502,460 +0.05(+0.35%)
Jan 02, 2018 15.15 15.18 14.30 14.45 580,352 -0.55(-3.67%)
Dec 29, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 28, 2017 14.90 15.00 14.55 15.00 777,573 +0.10(+0.67%)
Dec 27, 2017 15.05 15.25 14.90 14.90 601,629 -0.05(-0.33%)
Dec 26, 2017 15.10 15.30 14.95 14.95 367,556 -0.10(-0.66%)
Dec 22, 2017 15.15 15.20 15.00 15.05 276,203 -0.05(-0.33%)
Dec 21, 2017 14.95 15.45 14.90 15.10 1,600,900 +0.15(+1.00%)
Dec 20, 2017 14.70 15.05 14.70 14.95 499,482 +0.20(+1.36%)
Dec 19, 2017 14.90 15.15 14.70 14.75 549,535 -0.20(-1.34%)
Dec 18, 2017 15.10 15.50 14.80 14.95 1,087,551 -0.05(-0.33%)
Dec 15, 2017 14.70 15.10 14.70 15.00 1,981,306 +0.30(+2.04%)
Dec 14, 2017 14.90 14.95 14.65 14.70 628,156 -0.15(-1.01%)
Dec 13, 2017 14.95 15.00 14.65 14.85 1,102,405 -0.05(-0.34%)
Dec 12, 2017 14.95 15.00 14.70 14.90 699,112 -0.05(-0.33%)
Dec 11, 2017 15.25 15.30 14.80 14.95 377,704 -0.35(-2.29%)
Dec 08, 2017 15.45 15.50 15.10 15.30 360,380 -0.05(-0.33%)
Dec 07, 2017 15.45 15.50 15.10 15.35 429,621 -0.05(-0.32%)
Dec 06, 2017 15.25 15.55 15.20 15.40 427,723 +0.10(+0.65%)
Dec 05, 2017 15.20 15.65 15.15 15.30 409,698 +0.10(+0.66%)
Dec 04, 2017 15.60 14.90 15.20 869,948 -0.40(-2.56%)
Dec 01, 2017 15.95 15.95 15.55 15.60 383,838 -0.30(-1.89%)
Nov 30, 2017 15.75 16.00 15.30 15.90 401,974 +0.10(+0.63%)
Nov 29, 2017 15.90 16.00 15.65 15.80 180,271 -0.05(-0.32%)
Nov 28, 2017 15.95 15.95 15.65 15.85 297,364 +0.00(+0.00%)
Nov 27, 2017 15.80 16.05 15.80 15.85 205,647 +0.00(+0.00%)
Nov 24, 2017 15.90 16.20 15.75 15.85 110,084 -0.05(-0.31%)
Nov 22, 2017 16.00 16.18 15.70 15.90 282,315 -0.05(-0.31%)
Nov 21, 2017 15.85 16.10 15.80 15.95 209,184 +0.15(+0.95%)
Nov 20, 2017 15.90 16.05 15.60 15.80 327,810 -0.15(-0.94%)
Nov 17, 2017 15.70 16.18 15.70 15.95 190,722 +0.15(+0.95%)
Nov 16, 2017 16.05 16.90 15.60 15.80 239,318 +0.25(+1.61%)
Nov 15, 2017 15.25 15.68 15.15 15.55 339,408 +0.15(+0.97%)
Nov 14, 2017 15.40 15.55 15.20 15.40 314,374 -0.05(-0.32%)
Nov 13, 2017 15.25 15.65 15.25 15.45 237,168 +0.10(+0.65%)
Nov 10, 2017 15.20 15.65 15.20 15.35 330,387 +0.20(+1.32%)
Nov 09, 2017 15.15 15.65 15.05 15.15 481,715 -0.25(-1.62%)
Nov 08, 2017 15.10 15.55 15.00 15.40 518,784 +0.25(+1.65%)
Nov 07, 2017 15.40 15.40 15.05 15.15 570,981 -0.10(-0.66%)
Nov 06, 2017 15.40 15.55 15.15 15.25 567,844 -0.20(-1.29%)
Nov 03, 2017 15.55 15.75 15.25 15.45 523,675 +0.00(+0.00%)
Nov 02, 2017 16.20 16.60 15.38 15.45 811,043 -0.95(-5.79%)
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.