Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.45 22.51 22.12 22.24 925,705 -0.01(-0.04%)
Jan 30, 2018 21.81 22.32 21.71 22.25 1,085,671 +0.16(+0.72%)
Jan 29, 2018 22.34 22.50 22.06 22.09 988,863 -0.32(-1.43%)
Jan 26, 2018 22.36 22.44 22.23 22.41 1,612,298 +0.21(+0.95%)
Jan 25, 2018 22.76 22.80 22.20 22.20 1,017,576 -0.34(-1.51%)
Jan 24, 2018 23.14 23.23 22.48 22.54 1,164,813 -0.53(-2.30%)
Jan 23, 2018 22.71 23.32 22.66 23.07 1,606,345 +0.36(+1.59%)
Jan 22, 2018 22.65 22.90 22.45 22.71 1,091,932 +0.03(+0.13%)
Jan 19, 2018 22.04 22.74 22.01 22.68 2,159,213 +0.74(+3.37%)
Jan 18, 2018 22.26 22.36 21.63 21.94 1,938,376 -0.36(-1.61%)
Jan 17, 2018 22.16 22.40 21.90 22.30 1,384,528 +0.22(+1.00%)
Jan 16, 2018 22.40 22.60 21.83 22.08 2,712,848 -0.17(-0.76%)
Jan 12, 2018 22.25 22.25 22.25 0 +0.11(+0.50%)
Jan 11, 2018 21.26 22.18 21.19 22.14 2,282,696 +0.96(+4.53%)
Jan 10, 2018 20.76 21.31 20.67 21.18 1,291,344 +0.20(+0.95%)
Jan 09, 2018 21.30 21.55 20.94 20.98 1,858,689 -0.58(-2.69%)
Jan 08, 2018 21.35 21.59 21.04 21.56 2,055,395 +0.11(+0.51%)
Jan 05, 2018 22.33 22.38 21.41 21.45 2,593,480 -0.88(-3.94%)
Jan 04, 2018 22.00 22.39 21.93 22.33 2,029,122 +0.65(+3.00%)
Jan 03, 2018 21.60 21.94 21.48 21.68 1,268,806 +0.19(+0.88%)
Jan 02, 2018 21.24 21.56 21.08 21.49 1,866,946 +0.37(+1.75%)
Dec 29, 2017 21.12 21.12 21.12 0 -0.12(-0.56%)
Dec 28, 2017 21.19 21.30 21.01 21.24 978,730 +0.14(+0.66%)
Dec 27, 2017 21.00 21.18 20.84 21.10 1,334,592 +0.00(+0.00%)
Dec 26, 2017 20.50 21.19 20.38 21.10 1,441,208 +0.46(+2.23%)
Dec 22, 2017 20.61 20.70 20.41 20.64 1,949,427 -0.06(-0.29%)
Dec 21, 2017 20.96 21.05 20.66 20.70 1,270,230 -0.22(-1.05%)
Dec 20, 2017 20.98 21.16 20.72 20.92 1,596,270 +0.03(+0.14%)
Dec 19, 2017 21.41 21.49 20.88 20.89 1,675,641 -0.51(-2.38%)
Dec 18, 2017 21.38 21.62 21.25 21.40 1,904,225 +0.21(+0.99%)
Dec 15, 2017 20.69 21.36 20.58 21.19 3,157,226 +0.56(+2.71%)
Dec 14, 2017 20.58 20.93 20.58 20.63 1,377,782 +0.04(+0.19%)
Dec 13, 2017 20.78 21.08 20.52 20.59 1,554,192 -0.09(-0.44%)
Dec 12, 2017 20.76 21.09 20.64 20.68 2,201,964 -0.02(-0.10%)
Dec 11, 2017 20.90 21.14 20.66 20.70 1,255,696 -0.10(-0.48%)
Dec 08, 2017 21.67 21.74 20.66 20.80 1,597,027 +0.00(+0.00%)
Dec 07, 2017 20.56 21.53 20.56 3,052,212 +0.00(+0.00%)
Dec 06, 2017 20.29 20.52 20.08 20.50 1,926,722 +0.15(+0.74%)
Dec 05, 2017 19.69 20.98 19.55 20.35 4,839,384 +0.60(+3.04%)
Dec 04, 2017 21.11 21.11 19.56 19.75 3,746,803 -1.14(-5.46%)
Dec 01, 2017 21.04 21.14 20.36 20.89 2,830,126 -0.14(-0.67%)
Nov 30, 2017 20.89 22.72 20.41 21.03 6,056,907 -0.91(-4.15%)
Nov 29, 2017 22.86 22.93 21.33 21.94 3,577,602 -0.85(-3.73%)
Nov 28, 2017 22.98 23.00 22.34 22.79 2,795,970 -0.22(-0.96%)
Nov 27, 2017 23.86 24.10 21.66 23.01 3,101,085 -0.81(-3.40%)
Nov 24, 2017 23.60 23.93 23.59 23.82 711,271 +0.30(+1.28%)
Nov 22, 2017 23.20 23.58 23.10 23.52 1,496,187 +0.43(+1.86%)
Nov 21, 2017 23.02 23.18 22.66 23.09 1,655,540 +0.34(+1.49%)
Nov 20, 2017 22.13 23.06 21.95 22.75 4,380,482 +0.63(+2.85%)
Nov 17, 2017 22.13 22.34 21.86 22.12 1,899,949 -0.17(-0.76%)
Nov 16, 2017 21.89 22.29 21.81 22.29 1,304,364 +0.45(+2.06%)
Nov 15, 2017 21.70 21.93 21.22 21.84 880,273 -0.05(-0.23%)
Nov 14, 2017 21.88 22.05 21.66 21.89 886,741 -0.06(-0.27%)
Nov 13, 2017 21.91 22.00 21.79 21.95 831,820 -0.08(-0.36%)
Nov 10, 2017 21.71 22.05 21.65 22.03 860,944 +0.18(+0.82%)
Nov 09, 2017 22.03 22.03 21.50 21.85 1,160,139 -0.20(-0.91%)
Nov 08, 2017 21.40 22.05 21.38 22.05 1,012,680 +0.57(+2.65%)
Nov 07, 2017 21.62 21.75 21.40 21.48 858,684 -0.25(-1.15%)
Nov 06, 2017 21.94 22.16 21.62 21.73 941,780 -0.18(-0.82%)
Nov 03, 2017 21.80 21.92 21.35 21.91 2,267,028 -0.21(-0.95%)
Nov 02, 2017 21.75 22.16 21.75 22.12 960,706 +0.30(+1.37%)
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.