Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.05 15.95 14.45 15.00 4,995,614 +1.45(+10.70%)
Feb 27, 2018 13.65 13.79 13.45 13.55 968,277 -0.05(-0.37%)
Feb 26, 2018 13.80 14.00 13.50 13.60 1,632,452 -0.15(-1.09%)
Feb 23, 2018 13.30 13.85 13.25 13.75 932,993 +0.40(+3.00%)
Feb 22, 2018 13.65 13.25 13.35 548,093 -0.05(-0.37%)
Feb 21, 2018 13.90 13.90 13.35 13.40 707,299 -0.40(-2.90%)
Feb 20, 2018 14.00 14.03 13.70 13.80 980,794 -0.20(-1.43%)
Feb 16, 2018 14.00 14.00 14.00 0 +0.40(+2.94%)
Feb 15, 2018 13.45 13.65 13.25 13.60 668,488 +0.20(+1.49%)
Feb 14, 2018 13.15 13.55 13.15 13.40 821,594 +0.10(+0.75%)
Feb 13, 2018 13.30 13.40 13.10 13.30 744,658 -0.05(-0.37%)
Feb 12, 2018 13.15 13.55 13.05 13.35 1,009,235 +0.20(+1.52%)
Feb 09, 2018 13.35 13.40 12.75 13.15 1,942,962 -0.15(-1.13%)
Feb 08, 2018 13.80 14.00 13.25 13.30 2,052,835 -0.50(-3.62%)
Feb 07, 2018 13.80 13.90 13.65 13.80 1,214,802 -0.05(-0.36%)
Feb 06, 2018 13.75 14.19 13.65 13.85 2,130,769 -0.15(-1.07%)
Feb 05, 2018 14.35 14.65 13.80 14.00 1,973,745 -0.35(-2.44%)
Feb 02, 2018 14.05 14.55 13.80 14.35 1,965,146 +0.50(+3.61%)
Feb 01, 2018 13.75 13.90 13.62 13.85 1,636,148 -0.10(-0.72%)
Jan 31, 2018 14.40 14.40 13.70 13.95 1,367,172 -0.30(-2.11%)
Jan 30, 2018 14.05 14.38 13.93 14.25 1,050,370 +0.10(+0.71%)
Jan 29, 2018 14.40 14.40 14.10 14.15 596,057 -0.15(-1.05%)
Jan 26, 2018 14.35 14.35 14.10 14.30 940,693 +0.05(+0.35%)
Jan 25, 2018 14.45 14.50 14.05 14.25 897,035 -0.05(-0.35%)
Jan 24, 2018 14.75 14.80 14.30 14.30 1,103,312 -0.35(-2.39%)
Jan 23, 2018 14.90 14.90 14.50 14.65 947,149 -0.20(-1.35%)
Jan 22, 2018 14.70 14.95 14.55 14.85 1,222,724 +0.00(+0.00%)
Jan 19, 2018 14.45 14.90 14.35 14.85 1,481,910 +0.35(+2.41%)
Jan 18, 2018 15.00 15.16 14.50 14.50 1,134,685 +0.00(+0.00%)
Jan 17, 2018 14.50 14.70 14.32 14.50 1,124,566 +0.10(+0.69%)
Jan 16, 2018 14.75 14.85 14.30 14.40 1,205,509 -0.35(-2.37%)
Jan 12, 2018 14.75 14.75 14.75 0 -0.30(-1.99%)
Jan 11, 2018 15.05 15.35 14.90 15.05 1,610,744 +0.15(+1.01%)
Jan 10, 2018 14.75 15.05 14.65 14.90 1,271,791 +0.05(+0.34%)
Jan 09, 2018 15.00 15.15 14.80 14.85 692,035 -0.10(-0.67%)
Jan 08, 2018 15.00 15.20 14.78 14.95 1,443,180 -0.10(-0.66%)
Jan 05, 2018 14.95 15.25 14.90 15.05 1,191,212 +0.05(+0.33%)
Jan 04, 2018 15.10 15.30 14.85 15.00 1,881,314 +0.20(+1.35%)
Jan 03, 2018 15.10 15.40 14.78 14.80 2,584,351 -0.30(-1.99%)
Jan 02, 2018 15.60 15.75 15.10 15.10 2,829,700 -0.50(-3.21%)
Dec 29, 2017 15.60 15.60 15.60 0 +1.60(+11.43%)
Dec 28, 2017 13.90 14.10 13.75 14.00 876,152 +0.10(+0.72%)
Dec 27, 2017 14.10 14.20 13.80 13.90 1,698,472 -0.20(-1.42%)
Dec 26, 2017 14.05 14.22 13.95 14.10 579,768 +0.05(+0.36%)
Dec 22, 2017 14.20 14.30 14.05 14.05 542,830 -0.20(-1.40%)
Dec 21, 2017 14.25 14.35 14.15 14.25 1,029,821 -0.05(-0.35%)
Dec 20, 2017 14.45 14.55 14.15 14.30 1,395,242 -0.15(-1.04%)
Dec 19, 2017 14.20 14.45 14.10 14.45 1,975,871 +0.20(+1.40%)
Dec 18, 2017 14.40 14.60 14.15 14.25 1,668,071 -0.05(-0.35%)
Dec 15, 2017 14.60 14.80 14.28 14.30 6,144,273 -0.30(-2.05%)
Dec 14, 2017 14.75 14.90 14.45 14.60 1,562,414 -0.10(-0.68%)
Dec 13, 2017 15.05 15.40 14.65 14.70 2,033,564 -1.20(-7.55%)
Dec 12, 2017 16.10 16.20 15.85 15.90 884,151 -0.25(-1.55%)
Dec 11, 2017 16.15 16.17 15.95 16.15 653,010 +0.15(+0.94%)
Dec 08, 2017 16.05 16.20 15.85 16.00 1,648,982 +0.05(+0.31%)
Dec 07, 2017 16.30 16.35 15.90 15.95 1,081,660 -0.25(-1.54%)
Dec 06, 2017 16.80 16.85 16.10 16.20 1,015,659 +0.15(+0.93%)
Dec 05, 2017 16.35 16.35 15.90 16.05 1,213,743 -0.45(-2.73%)
Dec 04, 2017 17.60 17.65 16.50 16.50 1,222,353 -1.20(-6.78%)
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.