Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.14 19.40 19.11 19.16 80,852,640 +0.01(+0.03%)
Jan 30, 2018 19.11 19.25 19.08 19.15 58,378,004 +0.09(+0.48%)
Jan 29, 2018 19.00 19.28 18.92 19.06 60,340,612 -0.29(-1.48%)
Jan 26, 2018 19.16 19.35 19.11 19.35 42,237,164 +0.19(+0.99%)
Jan 25, 2018 18.98 19.16 18.85 19.16 45,731,288 +0.22(+1.16%)
Jan 24, 2018 19.08 19.13 18.92 18.94 48,861,360 -0.09(-0.46%)
Jan 23, 2018 19.42 19.55 18.94 19.03 62,589,896 -0.35(-1.80%)
Jan 22, 2018 19.03 19.39 18.92 19.37 61,827,916 +0.34(+1.77%)
Jan 19, 2018 19.12 19.12 18.90 19.04 54,573,768 +0.03(+0.16%)
Jan 18, 2018 18.85 19.12 18.83 19.01 54,057,772 +0.15(+0.81%)
Jan 17, 2018 18.81 18.90 18.67 18.85 43,063,688 +0.07(+0.35%)
Jan 16, 2018 18.88 18.93 18.69 18.79 48,266,244 -0.09(-0.49%)
Jan 12, 2018 18.88 18.88 18.88 0 +0.21(+1.15%)
Jan 11, 2018 18.76 18.81 18.61 18.66 80,917,968 -0.07(-0.38%)
Jan 10, 2018 18.69 18.73 80,275,936 -0.45(-2.32%)
Jan 09, 2018 19.25 19.44 19.17 19.18 54,843,392 -0.13(-0.69%)
Jan 08, 2018 19.26 19.43 19.11 19.31 52,751,304 +0.06(+0.29%)
Jan 05, 2018 19.26 19.27 19.09 19.26 43,957,992 +0.07(+0.37%)
Jan 04, 2018 19.06 19.28 18.81 19.19 55,166,208 +0.18(+0.93%)
Jan 03, 2018 19.42 19.43 18.95 19.01 77,542,120 -0.45(-2.31%)
Jan 02, 2018 19.72 19.72 19.58 19.46 63,750,544 -0.17(-0.87%)
Dec 29, 2017 19.63 19.63 19.63 0 -0.15(-0.77%)
Dec 28, 2017 19.69 19.79 19.63 19.78 30,942,498 +0.15(+0.75%)
Dec 27, 2017 19.73 19.76 19.55 19.64 32,357,992 -0.09(-0.44%)
Dec 26, 2017 19.67 19.86 19.67 19.72 26,889,896 +0.06(+0.31%)
Dec 22, 2017 19.58 19.75 19.54 19.66 39,532,756 +0.03(+0.15%)
Dec 21, 2017 19.47 19.84 19.42 19.63 63,313,896 +0.17(+0.86%)
Dec 20, 2017 19.32 19.61 19.28 19.46 53,400,832 +0.25(+1.31%)
Dec 19, 2017 19.42 19.53 19.20 19.21 57,788,624 -0.21(-1.07%)
Dec 18, 2017 19.44 19.64 19.38 19.42 62,380,144 +0.11(+0.58%)
Dec 15, 2017 19.26 19.33 19.15 19.31 92,706,672 +0.25(+1.33%)
Dec 14, 2017 19.12 19.27 19.02 19.06 67,898,592 -0.15(-0.79%)
Dec 13, 2017 19.19 19.28 18.87 19.21 78,561,256 -0.03(-0.16%)
Dec 12, 2017 19.24 19.27 18.67 19.24 91,891,072 +0.61(+3.25%)
Dec 11, 2017 18.52 18.65 18.44 18.63 46,359,468 +0.09(+0.46%)
Dec 08, 2017 18.38 18.56 18.25 18.55 50,518,708 +0.28(+1.55%)
Dec 07, 2017 18.24 18.38 18.08 18.26 48,579,988 +0.03(+0.17%)
Dec 06, 2017 18.26 18.40 18.19 18.23 61,723,784 -0.22(-1.20%)
Dec 05, 2017 18.59 18.83 18.44 18.45 65,464,184 -0.36(-1.93%)
Dec 04, 2017 18.58 18.71 18.56 18.82 80,168,112 +0.39(+2.11%)
Dec 01, 2017 18.35 18.56 18.14 18.43 62,262,748 +0.06(+0.33%)
Nov 30, 2017 18.43 18.63 18.19 18.37 98,364,464 -0.05(-0.27%)
Nov 29, 2017 18.36 18.45 17.88 18.42 104,883,136 +0.54(+2.99%)
Nov 28, 2017 17.45 17.94 17.45 17.88 68,224,360 +0.37(+2.13%)
Nov 27, 2017 17.59 17.68 17.44 17.51 53,030,456 -0.07(-0.37%)
Nov 24, 2017 17.61 17.65 17.55 17.58 18,227,146 -0.03(-0.17%)
Nov 22, 2017 17.31 17.63 17.27 17.61 52,393,260 +0.27(+1.57%)
Nov 21, 2017 17.47 17.55 17.31 17.33 70,124,880 -0.16(-0.89%)
Nov 20, 2017 17.44 17.62 17.39 17.49 61,773,068 +0.07(+0.38%)
Nov 17, 2017 17.38 17.61 17.34 17.42 73,215,376 -0.01(-0.03%)
Nov 16, 2017 17.10 17.50 17.07 17.43 79,142,760 +0.36(+2.10%)
Nov 15, 2017 17.18 17.27 16.99 17.07 65,088,300 +0.05(+0.27%)
Nov 14, 2017 17.26 17.27 16.95 17.03 59,928,508 -0.23(-1.32%)
Nov 13, 2017 17.31 17.35 17.24 17.25 57,160,296 -0.03(-0.15%)
Nov 10, 2017 17.25 17.41 17.22 17.28 113,835,184 +0.11(+0.65%)
Nov 09, 2017 16.88 17.40 16.84 17.17 138,457,296 +0.28(+1.67%)
Nov 08, 2017 16.59 16.91 16.55 16.88 173,479,024 +0.19(+1.12%)
Nov 07, 2017 16.58 16.72 16.52 16.70 59,528,232 +0.11(+0.64%)
Nov 06, 2017 16.70 16.70 16.43 16.59 94,521,016 -0.22(-1.32%)
Nov 03, 2017 16.83 16.86 16.64 16.81 79,695,944 +0.07(+0.39%)
Nov 02, 2017 16.95 17.38 16.63 16.75 144,504,736 -0.19(-1.13%)
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.