Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.74 12.84 12.40 12.45 339,868 -0.29(-2.26%)
Jan 30, 2018 12.98 13.08 12.64 12.74 317,287 -0.29(-2.21%)
Jan 29, 2018 12.93 13.08 12.84 13.03 231,089 +0.05(+0.37%)
Jan 26, 2018 13.17 13.17 12.88 12.98 332,673 -0.19(-1.46%)
Jan 25, 2018 13.51 13.51 13.08 13.17 186,129 -0.24(-1.79%)
Jan 24, 2018 13.17 13.46 13.17 13.41 230,547 +0.19(+1.45%)
Jan 23, 2018 13.41 13.51 13.20 13.22 224,007 -0.19(-1.43%)
Jan 22, 2018 13.51 13.56 13.22 13.41 214,869 -0.19(-1.41%)
Jan 19, 2018 13.32 13.65 13.27 13.60 223,410 +0.29(+2.17%)
Jan 18, 2018 13.70 13.70 13.24 13.32 382,898 -0.38(-2.81%)
Jan 17, 2018 13.65 13.65 13.44 13.70 226,488 +0.05(+0.35%)
Jan 16, 2018 13.41 13.70 13.41 13.65 691,757 +0.29(+2.16%)
Jan 12, 2018 13.36 13.36 13.36 0 +0.24(+1.83%)
Jan 11, 2018 13.12 13.27 12.93 13.12 162,342 +0.05(+0.37%)
Jan 10, 2018 13.32 13.08 304,109 +0.10(+0.74%)
Jan 09, 2018 13.22 13.32 12.93 12.98 400,971 -0.24(-1.82%)
Jan 08, 2018 12.98 13.29 12.88 13.22 306,968 +0.19(+1.48%)
Jan 05, 2018 13.32 13.32 12.84 13.03 512,237 -0.24(-1.81%)
Jan 04, 2018 13.46 13.51 12.98 13.27 435,241 -0.24(-1.78%)
Jan 03, 2018 13.36 13.56 13.34 13.51 225,360 +0.00(+0.00%)
Jan 02, 2018 13.32 13.53 13.17 13.51 330,183 +0.38(+2.93%)
Dec 29, 2017 13.12 13.12 13.12 0 -0.10(-0.73%)
Dec 28, 2017 13.56 13.56 13.22 13.22 297,016 -0.29(-2.13%)
Dec 27, 2017 13.84 13.84 13.51 13.51 333,636 -0.34(-2.43%)
Dec 26, 2017 14.09 14.18 13.80 13.84 360,188 -0.24(-1.71%)
Dec 22, 2017 14.28 14.37 14.09 14.09 768,944 -0.24(-1.68%)
Dec 21, 2017 13.80 14.33 13.75 14.33 759,425 +0.48(+3.47%)
Dec 20, 2017 13.70 13.94 13.57 13.84 355,335 +0.19(+1.41%)
Dec 19, 2017 13.70 13.75 13.51 13.65 292,062 -0.05(-0.35%)
Dec 18, 2017 13.46 13.89 13.46 13.70 516,258 +0.29(+2.15%)
Dec 15, 2017 13.17 13.56 13.08 13.41 553,551 +0.34(+2.57%)
Dec 14, 2017 13.46 13.46 13.00 13.08 365,003 -0.34(-2.51%)
Dec 13, 2017 13.89 13.99 13.36 13.41 380,753 -0.62(-4.45%)
Dec 12, 2017 13.41 14.04 13.03 14.04 2,878,394 +0.67(+5.04%)
Dec 11, 2017 13.36 13.56 13.27 13.36 274,412 -0.10(-0.71%)
Dec 08, 2017 13.51 13.56 13.27 13.46 176,308 +0.05(+0.36%)
Dec 07, 2017 13.22 13.41 13.17 13.41 220,493 +0.19(+1.45%)
Dec 06, 2017 13.56 13.70 13.17 13.22 369,911 -0.38(-2.83%)
Dec 05, 2017 13.80 13.84 13.60 13.60 187,743 -0.14(-1.05%)
Dec 04, 2017 14.13 14.13 13.60 13.75 219,364 -0.19(-1.38%)
Dec 01, 2017 14.37 14.42 13.75 13.94 447,792 -0.38(-2.68%)
Nov 30, 2017 14.76 14.85 14.11 14.33 402,574 -0.29(-1.97%)
Nov 29, 2017 13.99 14.66 13.99 14.61 375,479 +0.62(+4.47%)
Nov 28, 2017 13.65 14.04 13.65 13.99 392,787 +0.29(+2.11%)
Nov 27, 2017 13.70 13.99 13.60 13.70 197,640 -0.05(-0.35%)
Nov 24, 2017 13.80 13.94 13.60 13.75 116,433 +0.10(+0.70%)
Nov 22, 2017 13.80 13.94 13.65 13.65 118,043 -0.19(-1.39%)
Nov 21, 2017 13.75 14.04 13.56 13.84 289,921 +0.29(+2.13%)
Nov 20, 2017 13.46 13.70 13.46 13.56 163,212 +0.05(+0.36%)
Nov 17, 2017 13.36 13.68 13.36 13.51 155,075 +0.00(+0.00%)
Nov 16, 2017 13.51 13.70 13.22 13.51 403,407 +0.05(+0.36%)
Nov 15, 2017 13.36 13.56 13.17 13.46 202,807 +0.00(+0.00%)
Nov 14, 2017 13.65 13.89 13.46 13.46 158,727 -0.34(-2.44%)
Nov 13, 2017 13.70 13.84 13.60 13.80 159,544 -0.05(-0.35%)
Nov 10, 2017 13.94 14.39 13.75 13.84 146,036 -0.05(-0.35%)
Nov 09, 2017 13.51 13.94 13.46 13.89 341,806 +0.29(+2.12%)
Nov 08, 2017 13.84 13.94 13.56 13.60 447,325 -0.24(-1.74%)
Nov 07, 2017 14.13 14.28 13.80 13.84 267,469 -0.34(-2.37%)
Nov 06, 2017 13.94 14.25 13.70 14.18 489,855 +0.34(+2.43%)
Nov 03, 2017 14.42 14.49 13.84 13.84 435,679 -0.62(-4.32%)
Nov 02, 2017 14.28 14.61 14.13 14.47 289,906 +0.29(+2.03%)
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.