Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.00 16.10 15.75 15.85 55,700 -0.10(-0.63%)
Jan 30, 2018 16.20 16.20 16.10 15.95 37,124 -0.15(-0.93%)
Jan 29, 2018 16.45 16.45 16.10 16.10 37,394 -0.35(-2.13%)
Jan 26, 2018 16.65 16.65 16.29 16.45 25,206 -0.05(-0.30%)
Jan 25, 2018 16.20 16.50 15.98 16.50 41,203 +0.30(+1.85%)
Jan 24, 2018 15.90 16.20 15.75 16.20 62,542 +0.50(+3.18%)
Jan 23, 2018 15.65 15.90 15.55 15.70 77,979 +0.15(+0.96%)
Jan 22, 2018 15.75 15.80 15.55 15.55 22,023 -0.10(-0.64%)
Jan 19, 2018 15.80 15.80 15.65 15.65 3,296 -0.05(-0.32%)
Jan 18, 2018 15.70 15.75 15.55 15.70 18,864 +0.00(+0.00%)
Jan 17, 2018 15.55 15.85 15.40 15.70 40,764 +0.15(+0.96%)
Jan 16, 2018 16.00 16.00 15.50 15.55 59,274 -0.45(-2.81%)
Jan 12, 2018 16.00 16.00 16.00 0 +0.20(+1.27%)
Jan 11, 2018 15.85 15.95 15.80 15.80 20,763 +0.00(+0.00%)
Jan 10, 2018 15.70 15.78 15.68 15.80 8,415 +0.10(+0.64%)
Jan 09, 2018 15.75 15.85 15.60 15.70 13,709 -0.10(-0.63%)
Jan 08, 2018 15.90 15.90 15.80 15.80 15,093 -0.20(-1.25%)
Jan 05, 2018 15.95 16.00 15.80 16.00 33,215 +0.05(+0.31%)
Jan 04, 2018 15.95 16.00 15.81 15.95 19,487 +0.00(+0.00%)
Jan 03, 2018 15.70 16.00 15.65 15.95 23,596 +0.05(+0.31%)
Jan 02, 2018 15.65 15.99 15.65 15.90 25,187 +0.25(+1.60%)
Dec 29, 2017 15.65 15.65 15.65 0 +0.35(+2.29%)
Dec 28, 2017 15.05 15.60 15.05 15.30 42,555 +0.10(+0.66%)
Dec 27, 2017 15.26 15.70 15.20 15.20 30,214 +0.00(+0.00%)
Dec 26, 2017 15.10 15.30 14.93 15.20 32,665 -0.10(-0.65%)
Dec 22, 2017 14.71 15.35 14.71 15.30 31,569 +0.40(+2.68%)
Dec 21, 2017 14.61 15.00 14.61 14.90 23,612 +0.10(+0.68%)
Dec 20, 2017 14.80 14.85 14.80 14.80 12,431 +0.00(+0.00%)
Dec 19, 2017 14.65 15.00 14.65 14.80 55,385 +0.05(+0.34%)
Dec 18, 2017 14.70 14.95 14.55 14.75 14,280 +0.15(+1.03%)
Dec 15, 2017 14.50 14.85 14.40 14.60 27,874 -0.10(-0.68%)
Dec 14, 2017 14.70 15.00 14.65 14.70 41,267 +0.15(+1.03%)
Dec 13, 2017 14.70 14.70 14.50 14.55 11,627 -0.15(-1.02%)
Dec 12, 2017 14.75 14.80 14.60 14.70 18,053 -0.15(-1.01%)
Dec 11, 2017 14.50 15.00 14.25 14.85 85,919 +0.50(+3.48%)
Dec 08, 2017 14.00 14.35 13.80 14.35 34,918 +0.45(+3.24%)
Dec 07, 2017 13.30 13.95 13.30 13.90 37,988 +0.50(+3.73%)
Dec 06, 2017 13.60 13.66 13.15 13.40 41,608 -0.30(-2.19%)
Dec 05, 2017 13.70 13.90 13.50 13.70 40,083 +0.00(+0.00%)
Dec 04, 2017 14.00 14.00 13.50 13.70 33,872 -0.40(-2.84%)
Dec 01, 2017 14.20 14.20 14.00 14.10 20,848 +0.05(+0.36%)
Nov 30, 2017 13.70 14.15 13.65 14.05 42,442 +0.40(+2.93%)
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.