Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.06 13.06 12.42 12.65 1,507,875 -0.27(-2.11%)
Jan 30, 2018 12.74 13.03 12.63 12.92 1,158,469 +0.09(+0.71%)
Jan 29, 2018 13.06 13.06 12.78 12.83 657,400 -0.14(-1.05%)
Jan 26, 2018 13.01 13.01 12.78 12.97 1,037,504 +0.05(+0.35%)
Jan 25, 2018 13.10 13.15 12.74 12.92 989,353 -0.05(-0.35%)
Jan 24, 2018 13.37 13.42 12.97 12.97 1,216,859 -0.32(-2.39%)
Jan 23, 2018 13.51 13.51 13.15 13.28 1,044,625 -0.18(-1.35%)
Jan 22, 2018 13.33 13.55 13.19 13.46 1,348,561 +0.00(+0.00%)
Jan 19, 2018 13.10 13.51 13.01 13.46 1,634,421 +0.32(+2.41%)
Jan 18, 2018 13.60 13.75 13.15 13.15 1,251,461 +0.00(+0.00%)
Jan 17, 2018 13.15 13.33 12.99 13.15 1,240,301 +0.09(+0.69%)
Jan 16, 2018 13.37 13.46 12.97 13.06 1,329,574 -0.32(-2.37%)
Jan 12, 2018 13.37 13.37 13.37 0 -0.27(-1.99%)
Jan 11, 2018 13.65 13.92 13.51 13.65 1,776,514 +0.14(+1.01%)
Jan 10, 2018 13.37 13.65 13.28 13.51 1,402,677 +0.05(+0.34%)
Jan 09, 2018 13.60 13.74 13.42 13.46 763,256 -0.09(-0.67%)
Jan 08, 2018 13.60 13.78 13.40 13.55 1,591,705 -0.09(-0.66%)
Jan 05, 2018 13.55 13.83 13.51 13.65 1,313,806 +0.05(+0.33%)
Jan 04, 2018 13.69 13.87 13.46 13.60 2,074,930 +0.18(+1.35%)
Jan 03, 2018 13.69 13.96 13.40 13.42 2,850,320 -0.27(-1.99%)
Jan 02, 2018 14.14 14.28 13.69 13.69 3,120,919 -0.45(-3.20%)
Dec 29, 2017 14.14 14.14 14.14 0 +1.45(+11.43%)
Dec 28, 2017 12.60 12.78 12.47 12.69 966,321 +0.09(+0.72%)
Dec 27, 2017 12.78 12.88 12.51 12.60 1,873,270 -0.18(-1.42%)
Dec 26, 2017 12.74 12.90 12.65 12.78 639,435 +0.05(+0.36%)
Dec 22, 2017 12.88 12.97 12.74 12.74 598,695 -0.18(-1.40%)
Dec 21, 2017 12.92 13.01 12.83 12.92 1,135,805 -0.05(-0.35%)
Dec 20, 2017 13.10 13.19 12.83 12.97 1,538,833 -0.14(-1.04%)
Dec 19, 2017 12.88 13.10 12.78 13.10 2,179,218 +0.18(+1.40%)
Dec 18, 2017 13.06 13.24 12.83 12.92 1,839,741 -0.05(-0.35%)
Dec 15, 2017 13.24 13.42 12.94 12.97 6,776,613 -0.27(-2.05%)
Dec 14, 2017 13.37 13.51 13.10 13.24 1,723,210 -0.09(-0.68%)
Dec 13, 2017 13.65 13.96 13.28 13.33 2,242,849 -1.09(-7.55%)
Dec 12, 2017 14.60 14.69 14.37 14.42 975,143 -0.23(-1.55%)
Dec 11, 2017 14.64 14.67 14.46 14.64 720,214 +0.14(+0.94%)
Dec 08, 2017 14.55 14.69 14.37 14.51 1,818,687 +0.05(+0.31%)
Dec 07, 2017 14.78 14.82 14.42 14.46 1,192,979 -0.23(-1.54%)
Dec 06, 2017 15.23 15.28 14.60 14.69 1,120,185 +0.14(+0.93%)
Dec 05, 2017 14.82 14.82 14.42 14.55 1,338,655 -0.24(-1.65%)
Dec 04, 2017 15.78 15.83 14.80 14.80 1,363,021 -1.08(-6.78%)
Dec 01, 2017 15.96 16.10 15.78 15.87 843,298 -0.09(-0.56%)
Nov 30, 2017 16.19 16.28 15.87 15.96 651,203 -0.09(-0.56%)
Nov 29, 2017 16.19 16.46 16.01 16.05 710,223 -0.18(-1.10%)
Nov 28, 2017 16.14 16.37 15.78 16.23 1,275,968 +0.09(+0.56%)
Nov 27, 2017 16.50 16.59 15.87 16.14 2,665,840 -0.40(-2.44%)
Nov 24, 2017 16.95 17.04 16.50 16.55 603,270 -0.40(-2.38%)
Nov 22, 2017 17.26 17.47 16.77 16.95 2,574,923 +1.12(+7.08%)
Nov 21, 2017 15.87 16.19 15.76 15.83 1,290,418 +0.13(+0.86%)
Nov 20, 2017 15.65 15.83 15.51 15.69 778,872 +0.07(+0.43%)
Nov 17, 2017 15.69 15.87 15.38 15.63 677,911 -0.25(-1.55%)
Nov 16, 2017 14.89 15.96 14.89 15.87 1,056,587 +1.12(+7.60%)
Nov 15, 2017 15.20 15.25 14.75 14.75 1,238,120 -0.63(-4.08%)
Nov 14, 2017 15.07 15.60 15.02 15.38 1,110,733 +0.36(+2.39%)
Nov 13, 2017 15.02 15.42 14.93 15.02 1,235,751 -0.09(-0.59%)
Nov 10, 2017 15.60 15.78 14.98 15.11 1,183,844 -0.40(-2.60%)
Nov 09, 2017 15.92 16.05 15.47 15.51 723,083 -0.58(-3.62%)
Nov 08, 2017 15.69 16.23 15.60 16.10 1,147,215 +0.45(+2.87%)
Nov 07, 2017 15.69 15.92 15.58 15.65 718,999 -0.09(-0.57%)
Nov 06, 2017 15.51 15.78 15.40 15.74 1,076,557 +0.22(+1.45%)
Nov 03, 2017 16.14 16.46 15.34 15.51 986,904 -0.58(-3.62%)
Nov 02, 2017 16.14 16.19 16.01 16.10 955,704 -0.07(-0.42%)
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.