Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.34 13.57 13.34 13.49 5,011 +0.25(+1.86%)
Jan 30, 2018 12.66 13.54 13.84 13.25 4,453 -0.59(-4.27%)
Jan 29, 2018 13.74 13.89 13.69 13.84 3,480 +0.05(+0.36%)
Jan 26, 2018 13.92 13.94 13.69 13.79 3,630 +0.10(+0.72%)
Jan 25, 2018 13.49 13.79 13.49 13.69 13,015 +0.25(+1.83%)
Jan 24, 2018 13.30 13.54 13.15 13.44 17,292 +0.25(+1.87%)
Jan 23, 2018 13.05 13.25 13.00 13.20 9,565 +0.25(+1.90%)
Jan 22, 2018 12.85 12.95 12.85 12.95 1,709 +0.10(+0.77%)
Jan 19, 2018 13.39 13.39 12.85 12.85 2,688 -0.10(-0.76%)
Jan 18, 2018 12.56 13.17 12.56 12.95 5,281 +0.20(+1.54%)
Jan 17, 2018 12.95 13.64 12.85 12.75 34,821 -0.54(-4.07%)
Jan 16, 2018 13.49 13.49 13.15 13.30 7,803 -0.25(-1.82%)
Jan 12, 2018 13.54 13.54 13.54 0 -0.15(-1.07%)
Jan 11, 2018 13.84 13.84 13.84 13.69 2,044 -0.00(-0.01%)
Jan 10, 2018 13.64 13.84 13.64 13.69 1,582 +0.10(+0.72%)
Jan 09, 2018 13.34 13.91 13.34 13.59 6,467 +0.32(+2.45%)
Jan 08, 2018 13.10 13.49 13.10 13.27 3,275 +0.09(+0.71%)
Jan 05, 2018 13.30 13.38 13.02 13.17 4,829 -0.17(-1.29%)
Jan 04, 2018 13.05 13.34 12.90 13.34 3,260 +0.00(+0.00%)
Jan 03, 2018 13.05 13.34 13.05 13.34 802 +0.10(+0.74%)
Jan 02, 2018 13.18 13.30 13.18 13.25 3,264 +0.05(+0.37%)
Dec 29, 2017 13.20 13.20 13.20 0 -0.10(-0.74%)
Dec 28, 2017 13.10 13.49 12.93 13.30 4,903 +0.10(+0.75%)
Dec 27, 2017 12.56 13.20 12.56 13.20 13,013 +0.64(+5.10%)
Dec 26, 2017 12.98 13.49 12.11 12.56 53,378 -0.74(-5.56%)
Dec 22, 2017 13.00 13.49 13.00 13.30 5,857 +0.30(+2.27%)
Dec 21, 2017 12.80 13.00 12.70 13.00 10,990 +0.21(+1.64%)
Dec 20, 2017 12.70 12.95 12.70 12.79 41,593 +0.09(+0.68%)
Dec 19, 2017 12.75 12.75 12.46 12.70 5,232 +0.05(+0.39%)
Dec 18, 2017 12.61 12.98 12.36 12.66 3,761 -0.05(-0.39%)
Dec 15, 2017 12.90 12.90 12.61 12.70 20,774 -0.05(-0.39%)
Dec 14, 2017 13.25 13.25 12.41 12.75 8,678 -0.05(-0.39%)
Dec 13, 2017 12.80 12.80 12.52 12.80 11,052 +0.15(+1.17%)
Dec 12, 2017 12.70 12.85 12.56 12.66 9,124 -0.15(-1.15%)
Dec 11, 2017 12.56 12.85 12.56 12.80 14,432 +0.30(+2.36%)
Dec 08, 2017 12.75 12.80 12.21 12.51 9,409 +0.10(+0.79%)
Dec 07, 2017 12.31 12.41 12.21 12.41 3,275 +0.20(+1.61%)
Dec 06, 2017 12.51 12.51 11.70 12.21 3,580 -0.30(-2.36%)
Dec 05, 2017 12.21 12.51 11.97 12.51 8,047 -0.10(-0.78%)
Dec 04, 2017 12.80 12.41 12.61 5,831 -0.20(-1.54%)
Dec 01, 2017 12.75 12.88 12.66 12.80 7,583 -0.10(-0.76%)
Nov 30, 2017 12.98 13.15 12.70 12.90 23,387 +0.25(+1.95%)
Nov 29, 2017 12.95 12.95 12.66 12.66 10,075 -0.05(-0.39%)
Nov 28, 2017 12.75 12.92 12.56 12.70 8,366 -0.10(-0.77%)
Nov 27, 2017 12.80 12.90 12.70 12.80 12,918 +0.05(+0.39%)
Nov 24, 2017 12.80 13.20 12.70 12.75 15,797 +0.00(+0.00%)
Nov 22, 2017 12.80 13.10 12.75 12.75 22,867 +0.00(+0.00%)
Nov 21, 2017 12.85 12.90 12.70 12.75 19,666 -0.05(-0.39%)
Nov 20, 2017 12.80 12.95 12.70 12.80 25,385 +0.00(+0.00%)
Nov 17, 2017 13.00 13.00 12.66 12.80 7,957 -0.15(-1.14%)
Nov 16, 2017 12.80 13.32 12.80 12.95 6,444 +0.20(+1.54%)
Nov 15, 2017 13.71 13.71 12.75 12.75 7,233 -0.34(-2.63%)
Nov 14, 2017 13.10 13.10 12.90 13.10 2,136 -0.20(-1.48%)
Nov 13, 2017 12.79 13.34 12.79 13.30 2,880 -0.15(-1.10%)
Nov 10, 2017 13.34 13.59 13.15 13.44 11,987 +0.20(+1.49%)
Nov 09, 2017 12.85 13.25 12.70 13.25 9,229 +0.39(+3.06%)
Nov 08, 2017 14.28 14.28 12.66 12.85 22,677 -0.46(-3.44%)
Nov 07, 2017 14.92 14.97 12.85 13.31 20,675 -1.56(-10.50%)
Nov 06, 2017 14.58 14.90 14.18 14.87 15,711 +0.44(+3.07%)
Nov 03, 2017 13.94 14.53 13.59 14.43 9,537 +0.59(+4.27%)
Nov 02, 2017 13.79 13.98 13.77 13.84 2,510 +0.00(+0.00%)
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.