Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.37 20.06 19.17 19.49 369,411 +0.06(+0.31%)
Jan 30, 2018 19.43 19.67 19.39 19.43 319,205 -0.35(-1.77%)
Jan 29, 2018 20.08 20.41 19.63 19.78 349,295 -0.45(-2.22%)
Jan 26, 2018 21.63 21.70 20.12 20.23 447,061 -1.26(-5.86%)
Jan 25, 2018 22.54 22.91 20.90 21.49 752,872 -0.84(-3.76%)
Jan 24, 2018 24.06 24.13 22.29 22.33 346,027 -1.63(-6.80%)
Jan 23, 2018 23.92 24.70 23.45 23.96 431,336 +0.23(+0.97%)
Jan 22, 2018 23.36 24.21 23.20 23.73 677,769 +0.34(+1.45%)
Jan 19, 2018 23.12 23.52 22.54 23.39 668,469 -0.02(-0.09%)
Jan 18, 2018 23.89 23.89 22.83 23.41 643,320 -0.54(-2.25%)
Jan 17, 2018 24.18 24.47 23.74 23.95 514,042 +0.10(+0.42%)
Jan 16, 2018 25.00 25.52 23.73 23.85 285,898 -1.06(-4.26%)
Jan 12, 2018 24.91 24.91 24.91 0 -0.81(-3.15%)
Jan 11, 2018 25.60 26.20 25.15 25.72 366,841 +0.30(+1.18%)
Jan 10, 2018 25.29 25.42 266,938 -0.78(-2.98%)
Jan 09, 2018 26.57 26.75 25.82 26.20 314,069 -0.08(-0.30%)
Jan 08, 2018 25.79 26.52 25.27 26.28 337,103 +0.68(+2.66%)
Jan 05, 2018 25.50 25.77 25.05 25.60 164,108 +0.07(+0.27%)
Jan 04, 2018 25.03 25.55 24.08 25.53 401,327 +0.60(+2.41%)
Jan 03, 2018 24.86 25.26 24.15 24.93 269,518 +0.38(+1.55%)
Jan 02, 2018 23.67 24.70 23.41 24.55 351,564 +1.08(+4.60%)
Dec 29, 2017 23.47 23.47 23.47 0 +0.28(+1.21%)
Dec 28, 2017 23.93 24.09 23.09 23.19 340,720 -0.63(-2.64%)
Dec 27, 2017 25.00 25.23 23.73 23.82 449,276 -1.40(-5.55%)
Dec 26, 2017 23.92 25.45 23.67 25.22 303,454 +1.51(+6.37%)
Dec 22, 2017 24.42 24.52 23.57 23.71 359,530 -0.75(-3.07%)
Dec 21, 2017 24.03 24.68 23.82 24.46 518,376 +0.49(+2.04%)
Dec 20, 2017 23.79 24.82 23.59 23.97 762,233 +1.08(+4.72%)
Dec 19, 2017 23.06 23.26 22.64 22.89 287,342 -0.01(-0.04%)
Dec 18, 2017 22.90 23.29 22.69 22.90 393,101 +0.20(+0.88%)
Dec 15, 2017 23.12 23.40 22.59 22.70 573,772 -0.39(-1.69%)
Dec 14, 2017 23.55 23.89 23.01 23.09 451,993 -0.67(-2.82%)
Dec 13, 2017 23.41 23.92 23.14 23.76 399,681 +0.50(+2.15%)
Dec 12, 2017 22.97 23.89 22.97 23.26 207,013 +0.48(+2.11%)
Dec 11, 2017 22.04 22.84 21.95 22.78 227,364 +0.84(+3.83%)
Dec 08, 2017 22.99 23.05 21.77 21.94 312,838 -0.71(-3.13%)
Dec 07, 2017 22.20 22.88 22.06 22.65 282,677 +0.74(+3.38%)
Dec 06, 2017 22.55 23.07 20.90 21.91 629,571 -0.99(-4.32%)
Dec 05, 2017 23.63 23.84 22.70 22.90 255,521 -0.74(-3.13%)
Dec 04, 2017 23.65 24.33 23.65 23.64 298,080 +0.03(+0.13%)
Dec 01, 2017 22.69 23.79 22.24 23.61 308,746 +1.24(+5.54%)
Nov 30, 2017 21.79 22.95 21.77 22.37 319,066 +0.78(+3.61%)
Nov 29, 2017 21.39 22.09 21.20 21.59 351,360 +0.23(+1.08%)
Nov 28, 2017 20.72 21.50 20.64 21.36 224,872 +0.53(+2.54%)
Nov 27, 2017 21.00 21.14 20.54 20.83 328,929 -0.50(-2.34%)
Nov 24, 2017 21.92 21.98 21.10 21.33 103,798 -0.34(-1.57%)
Nov 22, 2017 21.47 21.92 21.15 21.67 277,595 +0.57(+2.70%)
Nov 21, 2017 21.25 21.73 20.87 21.10 277,992 -0.03(-0.14%)
Nov 20, 2017 20.50 21.38 20.25 21.13 306,674 +0.43(+2.08%)
Nov 17, 2017 19.46 20.96 19.46 20.70 648,025 +1.41(+7.31%)
Nov 16, 2017 19.29 19.48 18.85 19.29 479,540 -0.03(-0.16%)
Nov 15, 2017 19.37 20.28 18.80 19.32 547,821 -0.47(-2.37%)
Nov 14, 2017 21.43 21.71 19.70 19.79 403,506 -1.79(-8.29%)
Nov 13, 2017 21.78 21.96 21.28 21.58 380,836 -0.31(-1.42%)
Nov 10, 2017 22.34 22.75 21.66 21.89 333,022 -0.46(-2.06%)
Nov 09, 2017 22.63 23.00 21.76 22.35 459,767 -0.36(-1.59%)
Nov 08, 2017 22.75 23.00 21.49 22.71 641,202 -0.80(-3.40%)
Nov 07, 2017 23.99 24.87 23.38 23.51 1,642,501 -0.24(-1.01%)
Nov 06, 2017 20.05 24.71 20.05 23.75 1,347,796 +3.64(+18.10%)
Nov 03, 2017 18.85 20.88 18.55 20.11 920,221 +1.59(+8.59%)
Nov 02, 2017 19.22 19.22 18.33 18.52 529,477 -0.54(-2.83%)
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.