Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.99 15.10 14.00 15.10 14,027 +0.00(+0.00%)
Jan 30, 2018 15.01 15.40 14.94 15.10 10,621 +0.09(+0.60%)
Jan 29, 2018 14.70 15.14 14.70 15.01 17,925 +0.38(+2.60%)
Jan 26, 2018 14.99 14.99 14.54 14.63 3,853 +0.10(+0.69%)
Jan 25, 2018 14.39 15.00 14.29 14.53 14,364 +0.24(+1.68%)
Jan 24, 2018 14.27 15.00 14.27 14.29 10,657 +0.12(+0.85%)
Jan 23, 2018 14.07 14.35 14.03 14.17 5,001 -0.01(-0.07%)
Jan 22, 2018 13.91 14.36 13.57 14.18 12,512 -0.06(-0.42%)
Jan 19, 2018 14.22 14.36 13.89 14.24 11,704 +0.29(+2.08%)
Jan 18, 2018 14.18 14.22 13.84 13.95 5,924 -0.23(-1.62%)
Jan 17, 2018 14.00 14.20 13.63 14.18 9,976 +0.36(+2.60%)
Jan 16, 2018 14.05 14.14 13.82 13.82 21,663 -0.23(-1.64%)
Jan 12, 2018 14.05 14.05 14.05 0 +0.25(+1.81%)
Jan 11, 2018 13.83 13.95 13.55 13.80 9,438 -0.19(-1.36%)
Jan 10, 2018 14.05 13.76 13.99 5,569 +0.09(+0.65%)
Jan 09, 2018 14.10 14.10 13.80 13.90 4,253 -0.10(-0.71%)
Jan 08, 2018 13.84 14.02 13.55 14.00 6,415 +0.05(+0.36%)
Jan 05, 2018 13.80 14.05 13.80 13.95 8,947 +0.30(+2.20%)
Jan 04, 2018 13.34 14.08 13.34 13.65 3,892 +0.17(+1.26%)
Jan 03, 2018 13.00 13.58 13.00 13.48 14,503 +0.32(+2.43%)
Jan 02, 2018 12.65 12.90 13.16 16,699 +0.51(+4.03%)
Dec 29, 2017 12.65 12.65 12.65 0 +0.00(+0.00%)
Dec 28, 2017 12.63 12.70 12.46 12.65 16,653 +0.05(+0.40%)
Dec 27, 2017 12.40 12.60 12.40 12.60 6,571 -0.01(-0.08%)
Dec 26, 2017 12.65 12.74 12.53 12.61 9,941 -0.14(-1.10%)
Dec 22, 2017 12.10 12.78 12.10 12.75 25,672 +0.34(+2.74%)
Dec 21, 2017 12.40 12.84 12.34 12.41 34,473 -0.01(-0.08%)
Dec 20, 2017 12.25 12.49 12.02 12.42 27,234 +0.34(+2.81%)
Dec 19, 2017 11.97 12.10 10.91 12.08 9,359 +0.08(+0.67%)
Dec 18, 2017 12.07 12.08 11.30 12.00 23,934 -0.07(-0.58%)
Dec 15, 2017 11.88 12.10 11.77 12.07 9,428 +0.57(+4.96%)
Dec 14, 2017 12.25 12.42 10.51 11.50 33,349 -0.60(-4.96%)
Dec 13, 2017 11.50 12.10 11.50 12.10 18,890 +0.59(+5.13%)
Dec 12, 2017 11.42 11.64 11.00 11.51 17,846 -0.27(-2.29%)
Dec 11, 2017 10.90 11.81 10.90 11.78 6,044 +0.17(+1.46%)
Dec 08, 2017 11.61 11.75 11.55 11.61 2,876 -0.64(-5.24%)
Dec 07, 2017 11.00 12.00 10.33 12.25 31,360 +0.76(+6.63%)
Dec 06, 2017 11.00 11.49 10.82 11.49 19,170 +0.51(+4.65%)
Dec 05, 2017 10.44 10.98 10.44 10.98 36,020 +0.60(+5.78%)
Dec 04, 2017 10.50 10.20 10.38 13,323 +0.13(+1.27%)
Dec 01, 2017 10.15 10.50 10.15 10.25 15,682 +0.00(+0.00%)
Nov 30, 2017 10.26 10.40 10.20 10.25 27,153 +0.04(+0.39%)
Nov 29, 2017 10.21 10.22 10.21 10.21 6,354 +0.00(+0.00%)
Nov 28, 2017 10.30 10.31 10.21 10.21 21,337 -0.14(-1.35%)
Nov 27, 2017 10.35 10.40 10.30 10.35 14,546 -0.00(-0.05%)
Nov 24, 2017 10.30 10.77 10.26 10.35 7,681 +0.00(+0.04%)
Nov 22, 2017 10.48 10.49 10.30 10.35 10,554 -0.04(-0.37%)
Nov 21, 2017 11.12 11.12 10.32 10.39 49,107 +0.08(+0.78%)
Nov 20, 2017 11.04 11.04 10.18 10.31 38,875 -1.68(-14.01%)
Nov 15, 2017 11.99 11.99 11.99 0 -0.41(-3.31%)
Nov 08, 2017 12.40 12.40 12.40 0 +0.44(+3.68%)
Nov 07, 2017 10.99 12.50 10.99 11.96 2,413 +1.96(+19.60%)
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.