Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.00 17.00 17.00 0 -0.30(-1.73%)
Dec 28, 2017 17.30 17.50 17.20 17.30 203,919 +0.15(+0.87%)
Dec 27, 2017 17.50 17.75 17.12 17.15 298,998 -0.30(-1.72%)
Dec 26, 2017 17.50 17.80 17.45 17.45 318,186 +0.05(+0.29%)
Dec 22, 2017 17.80 17.80 17.10 17.40 410,233 -0.30(-1.69%)
Dec 21, 2017 17.80 18.05 17.60 17.70 432,996 -0.05(-0.28%)
Dec 20, 2017 17.35 17.95 17.30 17.75 495,386 +0.65(+3.80%)
Dec 19, 2017 17.20 17.38 17.10 17.10 655,962 -0.15(-0.87%)
Dec 18, 2017 17.45 17.70 17.15 17.25 399,862 +0.00(+0.00%)
Dec 15, 2017 17.00 17.40 17.00 17.25 1,265,310 +0.25(+1.47%)
Dec 14, 2017 17.40 17.45 16.85 17.00 584,803 -0.35(-2.02%)
Dec 13, 2017 17.65 17.90 17.30 17.35 606,706 -0.35(-1.98%)
Dec 12, 2017 17.60 17.82 17.40 17.70 434,422 +0.10(+0.57%)
Dec 11, 2017 17.45 17.65 17.40 17.60 835,710 +0.10(+0.57%)
Dec 08, 2017 17.55 17.75 17.25 17.50 288,549 +0.10(+0.57%)
Dec 07, 2017 17.30 17.75 17.25 17.40 306,225 +0.05(+0.29%)
Dec 06, 2017 17.20 17.55 17.06 17.35 349,978 +0.05(+0.29%)
Dec 05, 2017 17.70 17.88 17.18 17.30 511,327 -0.40(-2.26%)
Dec 04, 2017 17.45 17.95 17.45 17.70 1,361,689 +0.55(+3.21%)
Dec 01, 2017 17.00 17.20 16.60 17.15 479,192 +0.10(+0.59%)
Nov 30, 2017 17.05 17.40 16.77 17.05 804,321 +0.20(+1.19%)
Nov 29, 2017 16.90 17.27 16.75 16.85 463,579 +0.05(+0.30%)
Nov 28, 2017 16.40 16.85 16.40 16.80 357,227 +0.40(+2.44%)
Nov 27, 2017 16.60 16.68 16.30 16.40 557,369 -0.10(-0.61%)
Nov 24, 2017 16.50 16.68 16.45 16.50 205,796 +0.05(+0.30%)
Nov 22, 2017 16.60 16.85 16.30 16.45 326,052 -0.20(-1.20%)
Nov 21, 2017 16.45 16.75 16.30 16.65 482,446 +0.20(+1.22%)
Nov 20, 2017 16.40 16.45 16.05 16.45 576,343 +0.15(+0.92%)
Nov 17, 2017 16.15 16.35 15.95 16.30 923,510 -0.05(-0.31%)
Nov 16, 2017 16.25 16.40 16.20 16.35 869,828 +0.15(+0.93%)
Nov 15, 2017 15.85 16.25 15.78 16.20 695,457 +0.20(+1.25%)
Nov 14, 2017 16.00 16.10 15.78 16.00 732,508 -0.02(-0.16%)
Nov 13, 2017 15.75 16.12 15.60 16.02 739,377 +0.22(+1.42%)
Nov 10, 2017 15.95 16.00 15.70 15.80 411,114 -0.10(-0.63%)
Nov 09, 2017 15.70 16.00 15.70 15.90 541,503 +0.00(+0.00%)
Nov 08, 2017 15.85 16.15 15.75 15.90 760,783 -0.05(-0.31%)
Nov 07, 2017 16.25 16.35 15.65 15.95 667,143 -0.25(-1.54%)
Nov 06, 2017 15.95 16.25 15.75 16.20 1,068,290 +0.30(+1.89%)
Nov 03, 2017 16.20 16.40 15.35 15.90 1,484,255 -0.60(-3.64%)
Nov 02, 2017 15.20 17.07 14.75 16.50 2,550,721 +2.10(+14.58%)
Nov 01, 2017 14.70 14.75 14.32 14.40 1,085,214 -0.15(-1.03%)
Oct 31, 2017 14.60 14.60 14.35 14.55 962,063 +0.03(+0.17%)
Oct 30, 2017 14.65 14.70 14.41 14.53 637,885 -0.12(-0.85%)
Oct 27, 2017 14.55 14.80 14.45 14.65 854,773 +0.10(+0.69%)
Oct 26, 2017 14.50 14.75 14.45 14.55 626,469 +0.00(+0.00%)
Oct 25, 2017 14.55 14.70 14.43 14.55 729,551 -0.07(-0.51%)
Oct 24, 2017 14.55 14.82 14.50 14.62 2,747,907 +0.22(+1.56%)
Oct 23, 2017 14.35 14.60 14.30 14.40 1,350,359 +0.05(+0.35%)
Oct 20, 2017 14.25 14.40 14.10 14.35 1,525,919 +0.20(+1.41%)
Oct 19, 2017 13.85 14.22 13.80 14.15 1,480,549 +0.25(+1.80%)
Oct 18, 2017 13.85 14.05 13.75 13.90 1,405,203 +0.05(+0.36%)
Oct 17, 2017 13.50 13.90 13.40 13.85 1,941,940 +0.40(+2.97%)
Oct 16, 2017 13.05 13.47 12.70 13.45 1,903,847 +0.10(+0.75%)
Oct 13, 2017 13.10 13.50 12.95 13.35 11,986,621 +0.30(+2.30%)
Oct 12, 2017 13.15 13.60 12.85 13.05 3,780,002 +0.70(+5.67%)
Oct 11, 2017 12.35 12.45 12.20 12.35 463,182 +0.10(+0.82%)
Oct 10, 2017 12.05 12.25 11.95 12.25 212,648 +0.20(+1.66%)
Oct 09, 2017 12.20 12.20 11.95 12.05 291,425 -0.10(-0.82%)
Oct 06, 2017 12.25 12.25 12.15 12.15 125,854 -0.15(-1.22%)
Oct 05, 2017 12.10 12.30 12.05 12.30 155,255 +0.25(+2.07%)
Oct 04, 2017 12.40 12.40 12.00 12.05 178,587 -0.30(-2.43%)
Oct 03, 2017 12.20 12.40 12.15 12.35 408,384 +0.25(+2.07%)
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.