Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.34 23.66 22.93 23.00 2,246,387 +0.40(+1.77%)
Jan 30, 2018 22.79 23.82 22.33 22.60 2,193,648 -0.58(-2.50%)
Jan 29, 2018 22.87 23.30 22.77 23.18 2,095,674 +0.20(+0.87%)
Jan 26, 2018 22.32 23.00 22.19 22.98 1,040,596 +0.71(+3.19%)
Jan 25, 2018 22.56 22.68 22.06 22.27 807,426 -0.26(-1.15%)
Jan 24, 2018 22.94 22.97 22.25 22.53 637,530 -0.22(-0.97%)
Jan 23, 2018 22.93 23.00 22.73 22.75 598,504 -0.17(-0.74%)
Jan 22, 2018 23.04 23.08 22.66 22.92 572,153 -0.05(-0.22%)
Jan 19, 2018 22.70 23.09 22.68 22.97 892,795 +0.24(+1.06%)
Jan 18, 2018 23.32 23.48 22.64 22.73 1,009,740 -0.68(-2.90%)
Jan 17, 2018 23.02 23.47 22.89 23.41 886,594 +0.56(+2.45%)
Jan 16, 2018 23.28 23.45 22.82 22.85 1,175,801 -0.23(-1.00%)
Jan 12, 2018 23.08 23.08 23.08 0 +0.43(+1.90%)
Jan 11, 2018 22.29 22.67 22.18 22.65 895,900 +0.48(+2.17%)
Jan 10, 2018 22.30 21.58 22.17 1,154,929 +0.20(+0.91%)
Jan 09, 2018 22.13 22.31 21.97 21.97 802,299 -0.02(-0.09%)
Jan 08, 2018 21.91 22.21 21.80 21.99 785,726 +0.13(+0.59%)
Jan 05, 2018 21.92 21.92 21.35 21.86 878,587 +0.04(+0.18%)
Jan 04, 2018 21.91 22.23 21.80 21.82 549,439 +0.08(+0.37%)
Jan 03, 2018 21.90 21.97 21.66 21.74 761,662 -0.06(-0.28%)
Jan 02, 2018 22.46 22.46 21.67 21.80 824,733 -0.54(-2.42%)
Dec 29, 2017 22.34 22.34 22.34 0 -0.15(-0.67%)
Dec 28, 2017 22.51 22.56 22.32 22.49 406,935 +0.06(+0.27%)
Dec 27, 2017 22.72 22.72 22.38 22.43 444,267 -0.27(-1.19%)
Dec 26, 2017 22.47 22.76 22.47 22.70 411,914 +0.21(+0.93%)
Dec 22, 2017 22.48 22.54 22.21 22.49 651,061 +0.14(+0.63%)
Dec 21, 2017 22.64 22.71 22.30 22.35 581,214 -0.21(-0.93%)
Dec 20, 2017 22.73 22.79 22.37 22.56 654,724 -0.08(-0.35%)
Dec 19, 2017 22.55 22.88 22.52 22.64 1,511,019 +0.20(+0.89%)
Dec 18, 2017 21.96 22.44 21.84 22.44 1,021,357 +0.70(+3.22%)
Dec 15, 2017 21.33 21.94 21.27 21.74 2,833,363 +0.49(+2.31%)
Dec 14, 2017 21.25 21.38 21.11 21.25 997,858 +0.09(+0.43%)
Dec 13, 2017 21.12 21.43 20.96 21.16 981,908 +0.10(+0.47%)
Dec 12, 2017 21.06 21.16 20.91 21.06 620,502 +0.09(+0.43%)
Dec 11, 2017 21.65 21.67 20.93 20.97 1,122,987 -0.65(-3.01%)
Dec 08, 2017 21.62 21.85 21.17 21.62 984,589 +0.16(+0.75%)
Dec 07, 2017 21.17 21.79 20.97 21.46 1,222,927 +0.19(+0.89%)
Dec 06, 2017 21.09 21.46 21.01 21.27 1,067,921 +0.17(+0.81%)
Dec 05, 2017 21.27 21.58 21.08 21.10 1,364,080 -0.14(-0.66%)
Dec 04, 2017 21.00 21.63 20.87 21.24 1,487,134 +0.39(+1.87%)
Dec 01, 2017 20.34 20.86 19.95 20.85 2,113,679 +0.55(+2.71%)
Nov 30, 2017 20.01 20.39 19.87 20.30 1,293,108 +0.44(+2.22%)
Nov 29, 2017 19.66 20.02 19.66 19.86 1,224,459 +0.30(+1.53%)
Nov 28, 2017 19.20 19.60 19.17 19.56 919,478 +0.32(+1.66%)
Nov 27, 2017 19.19 19.40 19.18 19.24 605,062 +0.03(+0.16%)
Nov 24, 2017 19.47 19.47 19.18 19.21 238,463 -0.13(-0.67%)
Nov 22, 2017 19.19 19.45 19.09 19.34 573,059 +0.14(+0.73%)
Nov 21, 2017 19.00 19.29 18.86 19.20 934,209 +0.38(+2.02%)
Nov 20, 2017 18.83 18.97 18.69 18.82 720,540 +0.02(+0.11%)
Nov 17, 2017 18.93 19.00 18.78 18.80 521,134 -0.21(-1.10%)
Nov 16, 2017 18.78 19.07 18.72 19.01 783,296 +0.32(+1.71%)
Nov 15, 2017 18.68 18.91 18.49 18.69 613,137 -0.23(-1.22%)
Nov 14, 2017 18.88 19.09 18.75 18.92 999,558 -0.18(-0.94%)
Nov 13, 2017 19.22 19.23 19.01 19.10 444,120 -0.29(-1.50%)
Nov 10, 2017 19.22 19.43 19.18 19.39 614,409 +0.13(+0.67%)
Nov 09, 2017 19.29 19.43 19.04 19.26 879,519 -0.17(-0.87%)
Nov 08, 2017 19.30 19.46 19.12 19.43 1,128,531 +0.12(+0.62%)
Nov 07, 2017 19.46 19.59 19.16 19.31 773,119 -0.17(-0.87%)
Nov 06, 2017 19.34 19.54 19.23 19.48 757,750 +0.14(+0.72%)
Nov 03, 2017 19.23 19.37 19.14 19.34 679,047 +0.04(+0.21%)
Nov 02, 2017 18.94 19.35 18.86 19.30 1,468,655 +0.43(+2.28%)
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.