Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.72 13.88 13.48 13.51 607,215 -0.22(-1.60%)
Jan 30, 2018 13.65 13.95 13.58 13.73 817,808 -0.04(-0.29%)
Jan 29, 2018 13.74 13.90 13.48 13.77 804,857 -0.05(-0.36%)
Jan 26, 2018 13.81 13.95 13.73 13.82 583,033 +0.02(+0.14%)
Jan 25, 2018 14.09 14.15 13.53 13.80 883,509 -0.20(-1.43%)
Jan 24, 2018 14.47 14.47 13.88 14.00 1,157,308 -0.40(-2.78%)
Jan 23, 2018 14.13 14.42 14.09 14.40 707,210 +0.19(+1.34%)
Jan 22, 2018 13.93 14.21 13.83 14.21 770,713 +0.25(+1.79%)
Jan 19, 2018 13.65 14.09 13.65 13.96 897,526 +0.37(+2.72%)
Jan 18, 2018 13.66 13.92 13.55 13.59 800,075 -0.10(-0.73%)
Jan 17, 2018 13.54 13.88 13.50 13.69 716,245 +0.29(+2.16%)
Jan 16, 2018 13.74 13.74 13.11 13.40 1,128,198 -0.22(-1.62%)
Jan 12, 2018 13.62 13.62 13.62 0 +0.01(+0.07%)
Jan 11, 2018 13.47 13.72 13.36 13.61 1,479,083 +0.16(+1.19%)
Jan 10, 2018 13.50 13.45 1,625,811 -0.05(-0.37%)
Jan 09, 2018 13.36 14.30 13.35 13.50 1,982,858 +0.27(+2.04%)
Jan 08, 2018 12.53 13.55 12.52 13.23 2,862,886 +1.03(+8.44%)
Jan 05, 2018 12.05 12.24 11.66 12.20 1,893,067 -0.50(-3.94%)
Jan 04, 2018 12.91 12.98 12.51 12.70 814,038 -0.20(-1.55%)
Jan 03, 2018 12.99 13.14 12.82 12.90 1,200,901 -0.07(-0.54%)
Jan 02, 2018 12.64 12.98 12.64 12.97 779,010 +0.33(+2.61%)
Dec 29, 2017 12.64 12.64 12.64 0 -0.36(-2.77%)
Dec 28, 2017 13.03 13.21 12.93 13.00 507,973 +0.01(+0.08%)
Dec 27, 2017 13.04 13.15 12.86 12.99 891,186 -0.16(-1.22%)
Dec 26, 2017 13.32 12.98 13.15 942,106 +0.17(+1.31%)
Dec 22, 2017 12.89 13.03 12.48 12.98 672,945 -0.01(-0.08%)
Dec 21, 2017 12.80 13.10 12.55 12.99 748,674 +0.29(+2.28%)
Dec 20, 2017 13.00 13.06 12.63 12.70 1,035,093 -0.22(-1.70%)
Dec 19, 2017 12.92 13.16 12.85 12.92 1,329,780 +0.02(+0.16%)
Dec 18, 2017 12.70 12.97 12.40 12.90 2,016,478 +0.35(+2.79%)
Dec 15, 2017 11.34 13.04 11.24 12.55 7,132,442 +1.61(+14.72%)
Dec 14, 2017 11.27 11.39 10.93 10.94 842,589 -0.34(-3.01%)
Dec 13, 2017 11.06 11.46 11.06 11.28 945,040 +0.20(+1.81%)
Dec 12, 2017 11.02 11.23 10.92 11.08 831,250 +0.05(+0.45%)
Dec 11, 2017 10.91 11.11 10.86 11.03 787,552 +0.13(+1.19%)
Dec 08, 2017 10.83 11.12 10.80 10.90 1,092,358 +0.11(+1.02%)
Dec 07, 2017 10.61 10.93 10.55 10.79 2,060,658 +0.22(+2.08%)
Dec 06, 2017 10.69 10.79 10.53 10.57 1,081,948 -0.12(-1.12%)
Dec 05, 2017 10.82 10.88 10.60 10.69 1,104,705 -0.09(-0.83%)
Dec 04, 2017 10.90 10.70 10.78 870,833 +0.03(+0.28%)
Dec 01, 2017 10.91 11.01 10.75 10.75 1,121,258 -0.18(-1.65%)
Nov 30, 2017 11.13 10.84 10.93 979,508 -0.18(-1.62%)
Nov 29, 2017 10.93 11.20 10.93 11.11 944,605 +0.17(+1.55%)
Nov 28, 2017 10.89 10.98 10.74 10.94 1,059,028 +0.04(+0.37%)
Nov 27, 2017 11.07 11.23 10.85 10.90 1,847,487 -0.13(-1.18%)
Nov 24, 2017 11.18 11.20 11.03 11.03 261,517 -0.09(-0.81%)
Nov 22, 2017 10.96 11.18 10.89 11.12 662,798 +0.13(+1.18%)
Nov 21, 2017 10.59 11.08 10.42 10.99 1,621,067 +0.42(+3.97%)
Nov 20, 2017 10.42 10.60 10.26 10.57 2,816,657 -0.14(-1.31%)
Nov 17, 2017 10.78 10.86 10.64 10.71 1,689,159 +0.01(+0.09%)
Nov 16, 2017 10.55 10.80 10.53 10.70 929,822 +0.14(+1.33%)
Nov 15, 2017 10.39 10.58 10.17 10.56 1,139,833 +0.10(+0.96%)
Nov 14, 2017 10.47 10.61 10.39 10.46 821,467 -0.10(-0.95%)
Nov 13, 2017 10.49 10.72 10.38 10.56 1,895,740 +0.00(+0.00%)
Nov 10, 2017 10.02 10.73 10.02 10.56 1,676,320 +0.59(+5.92%)
Nov 09, 2017 9.720 10.08 9.570 9.970 1,606,256 +0.10(+1.01%)
Nov 08, 2017 8.820 10.25 8.710 9.870 2,907,002 +1.11(+12.74%)
Nov 07, 2017 9.670 9.749 8.640 8.755 2,562,015 -0.88(-9.09%)
Nov 06, 2017 9.050 9.780 9.030 9.630 1,505,913 +0.49(+5.36%)
Nov 03, 2017 10.01 10.11 9.130 9.140 2,140,433 -0.88(-8.74%)
Nov 02, 2017 10.21 10.26 9.960 10.02 901,973 -0.18(-1.81%)
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.