Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.36 22.45 22.09 22.42 3,600,107 +0.11(+0.50%)
Jan 30, 2018 22.32 22.39 22.21 22.31 4,173,582 -0.27(-1.20%)
Jan 29, 2018 22.58 22.65 22.26 22.58 4,892,566 -0.14(-0.61%)
Jan 26, 2018 22.78 22.81 22.53 22.72 4,024,359 -0.01(-0.04%)
Jan 25, 2018 22.37 22.76 22.17 22.73 5,183,535 +0.39(+1.75%)
Jan 24, 2018 22.16 22.36 21.93 22.34 4,627,370 +0.21(+0.97%)
Jan 23, 2018 21.42 22.12 21.39 22.12 3,560,648 +0.69(+3.21%)
Jan 22, 2018 21.21 21.43 21.13 21.43 1,656,852 +0.23(+1.10%)
Jan 19, 2018 20.86 21.21 20.74 21.20 2,189,307 +0.20(+0.98%)
Jan 18, 2018 21.20 21.25 20.84 21.00 2,097,961 -0.28(-1.31%)
Jan 17, 2018 21.30 21.46 21.12 21.28 1,423,134 +0.06(+0.26%)
Jan 16, 2018 21.60 21.75 20.98 21.22 2,309,507 -0.27(-1.26%)
Jan 12, 2018 21.49 21.49 21.49 0 +0.05(+0.22%)
Jan 11, 2018 21.41 21.65 21.28 21.44 1,790,045 +0.17(+0.79%)
Jan 10, 2018 21.71 21.28 3,026,478 +0.17(+0.79%)
Jan 09, 2018 20.92 21.47 20.78 21.11 7,450,069 +0.60(+2.91%)
Jan 08, 2018 20.38 20.56 20.08 20.51 2,115,133 +0.10(+0.50%)
Jan 05, 2018 20.46 20.47 20.21 20.41 2,198,726 -0.07(-0.32%)
Jan 04, 2018 20.48 20.61 20.24 20.47 1,801,806 +0.02(+0.09%)
Jan 03, 2018 20.10 20.48 20.08 20.46 3,307,409 +0.43(+2.14%)
Jan 02, 2018 19.61 20.15 19.54 20.03 3,741,054 +0.42(+2.14%)
Dec 29, 2017 19.61 19.61 19.61 0 -0.07(-0.33%)
Dec 28, 2017 19.65 19.70 19.43 19.67 2,120,376 +0.06(+0.28%)
Dec 27, 2017 19.69 19.74 19.43 19.62 1,915,668 +0.07(+0.38%)
Dec 26, 2017 19.75 19.78 19.50 19.54 1,858,023 -0.18(-0.90%)
Dec 22, 2017 19.71 19.93 19.65 19.72 2,078,115 +0.03(+0.14%)
Dec 21, 2017 19.55 19.83 19.52 19.69 2,723,442 +0.22(+1.15%)
Dec 20, 2017 19.40 19.92 19.39 19.47 3,510,834 +0.13(+0.67%)
Dec 19, 2017 19.25 19.52 19.16 19.34 4,580,617 +0.13(+0.68%)
Dec 18, 2017 18.78 19.21 18.76 19.21 6,022,162 +0.49(+2.64%)
Dec 15, 2017 18.54 18.74 18.44 18.71 3,139,059 +0.16(+0.85%)
Dec 14, 2017 18.57 18.62 18.51 18.56 1,627,672 -0.01(-0.05%)
Dec 13, 2017 18.70 18.74 18.46 18.57 1,949,307 -0.16(-0.85%)
Dec 12, 2017 18.71 18.89 18.71 18.72 2,669,887 -0.07(-0.35%)
Dec 11, 2017 18.62 18.81 18.60 18.79 1,682,517 +0.18(+0.95%)
Dec 08, 2017 18.38 18.63 18.34 18.61 2,911,225 +0.31(+1.68%)
Dec 07, 2017 17.82 18.39 17.80 18.31 3,615,894 +0.44(+2.45%)
Dec 06, 2017 18.09 18.12 17.87 17.87 1,364,096 -0.36(-1.99%)
Dec 05, 2017 18.57 18.62 18.16 18.23 1,802,932 -0.34(-1.85%)
Dec 04, 2017 18.58 18.68 18.51 18.58 2,385,011 +0.07(+0.35%)
Dec 01, 2017 18.53 18.59 18.30 18.51 2,035,285 -0.04(-0.20%)
Nov 30, 2017 18.44 18.61 18.39 18.55 2,347,554 +0.13(+0.71%)
Nov 29, 2017 18.26 18.49 18.22 18.42 2,511,979 +0.14(+0.76%)
Nov 28, 2017 18.15 18.30 17.97 18.28 2,875,957 +0.13(+0.72%)
Nov 27, 2017 18.14 18.19 18.03 18.15 2,931,265 -0.02(-0.10%)
Nov 24, 2017 18.15 18.21 18.11 18.17 792,006 -0.01(-0.05%)
Nov 22, 2017 18.16 18.20 18.07 18.17 2,175,782 +0.02(+0.10%)
Nov 21, 2017 18.25 18.32 18.13 18.16 2,121,165 +0.00(+0.00%)
Nov 20, 2017 18.20 18.23 18.05 18.16 2,146,796 -0.06(-0.31%)
Nov 17, 2017 18.16 18.29 18.14 18.21 1,351,413 +0.01(+0.05%)
Nov 16, 2017 17.96 18.21 17.96 18.20 2,899,974 +0.31(+1.72%)
Nov 15, 2017 17.69 17.94 17.45 17.90 2,363,733 +0.02(+0.10%)
Nov 14, 2017 17.85 17.92 17.74 17.88 2,749,114 -0.03(-0.16%)
Nov 13, 2017 17.83 17.95 17.77 17.90 2,403,040 -0.03(-0.16%)
Nov 10, 2017 18.08 18.09 17.84 17.93 2,099,452 -0.22(-1.23%)
Nov 09, 2017 18.13 18.31 18.06 18.16 2,199,722 -0.24(-1.32%)
Nov 08, 2017 18.43 18.53 18.28 18.40 1,897,458 -0.21(-1.15%)
Nov 07, 2017 18.62 18.73 18.54 18.61 3,217,204 -0.07(-0.40%)
Nov 06, 2017 18.58 18.70 18.51 18.69 1,969,657 +0.05(+0.25%)
Nov 03, 2017 18.27 18.70 18.27 18.64 3,383,107 +0.11(+0.60%)
Nov 02, 2017 18.54 18.76 17.85 18.53 5,634,816 -0.01(-0.05%)
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.