Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.43 17.81 15.97 15.97 25,641 -1.45(-8.33%)
Jan 30, 2018 18.39 18.49 16.46 17.43 71,500 -0.97(-5.26%)
Jan 29, 2018 18.39 18.88 17.47 18.39 30,533 +0.24(+1.33%)
Jan 26, 2018 17.91 18.39 17.43 18.15 36,332 +0.24(+1.35%)
Jan 25, 2018 17.43 18.39 16.94 17.91 59,716 +0.97(+5.71%)
Jan 24, 2018 16.94 17.43 16.46 16.94 46,320 +0.73(+4.48%)
Jan 23, 2018 15.97 16.94 15.59 16.22 59,516 +0.24(+1.52%)
Jan 22, 2018 15.97 16.46 15.49 15.97 28,658 +0.48(+3.12%)
Jan 19, 2018 15.01 15.97 15.01 15.49 32,702 +0.48(+3.23%)
Jan 18, 2018 15.49 15.97 15.01 15.01 36,528 -0.48(-3.13%)
Jan 17, 2018 15.97 16.46 15.01 15.49 100,675 -0.48(-3.03%)
Jan 16, 2018 15.97 16.46 15.49 15.97 50,292 +0.00(+0.00%)
Jan 12, 2018 15.97 15.97 15.97 0 -0.97(-5.71%)
Jan 11, 2018 16.94 17.43 15.97 16.94 38,064 +0.05(+0.29%)
Jan 10, 2018 17.43 17.43 16.46 16.89 52,134 -0.29(-1.69%)
Jan 09, 2018 16.46 18.39 15.97 17.18 144,508 +1.21(+7.58%)
Jan 08, 2018 15.49 17.91 14.52 15.97 115,544 +1.45(+10.00%)
Jan 05, 2018 14.52 15.01 14.04 14.52 26,644 +0.00(+0.00%)
Jan 04, 2018 14.52 15.01 14.04 14.52 35,759 +0.48(+3.45%)
Jan 03, 2018 13.07 14.95 13.07 14.04 8,503 +0.97(+7.41%)
Jan 02, 2018 13.55 13.55 13.55 13.07 3,325 +0.00(+0.00%)
Dec 29, 2017 13.07 13.07 13.07 0 +0.00(+0.00%)
Dec 28, 2017 13.55 13.55 13.07 13.07 3,699 -0.05(-0.37%)
Dec 27, 2017 12.59 13.55 12.59 13.12 4,644 +0.53(+4.23%)
Dec 26, 2017 13.55 13.55 12.59 12.59 4,793 -0.97(-7.14%)
Dec 22, 2017 13.07 13.55 13.07 13.55 1,803 +0.48(+3.70%)
Dec 21, 2017 14.04 14.04 13.07 13.07 1,939 -0.48(-3.57%)
Dec 20, 2017 14.04 14.04 13.55 13.55 5,384 -0.24(-1.75%)
Dec 19, 2017 13.55 14.04 13.55 13.80 4,989 +0.24(+1.79%)
Dec 18, 2017 14.52 14.52 13.07 13.55 3,642 -0.48(-3.45%)
Dec 15, 2017 13.07 14.04 13.07 14.04 4,665 +0.73(+5.45%)
Dec 14, 2017 14.52 14.52 13.07 13.31 4,659 -0.73(-5.17%)
Dec 13, 2017 12.59 14.04 12.59 14.04 10,005 +1.45(+11.54%)
Dec 12, 2017 12.59 13.07 12.10 12.59 3,416 +0.00(+0.00%)
Dec 11, 2017 12.59 12.97 12.10 12.59 14,120 +0.48(+4.00%)
Dec 08, 2017 12.59 12.59 12.10 12.10 6,676 +0.00(+0.00%)
Dec 07, 2017 12.59 12.59 12.10 12.10 3,886 -0.48(-3.85%)
Dec 06, 2017 12.59 12.59 12.10 12.59 3,571 +0.24(+1.96%)
Dec 05, 2017 12.59 12.87 12.10 12.34 1,979 +0.11(+0.89%)
Dec 04, 2017 13.07 13.07 13.07 12.23 4,406 -0.83(-6.39%)
Dec 01, 2017 12.63 13.55 12.20 13.07 2,600 +0.48(+3.85%)
Nov 30, 2017 12.59 13.07 11.86 12.59 8,416 +0.48(+4.00%)
Nov 29, 2017 12.59 12.59 12.10 12.10 2,852 +0.00(+0.00%)
Nov 28, 2017 13.55 13.55 12.10 12.10 6,662 -0.97(-7.41%)
Nov 27, 2017 14.04 14.09 12.59 13.07 7,313 -0.97(-6.90%)
Nov 24, 2017 14.04 14.52 13.55 14.04 2,093 -0.24(-1.69%)
Nov 22, 2017 14.04 14.42 14.04 14.28 1,623 +0.00(+0.00%)
Nov 21, 2017 14.52 14.52 14.04 14.28 8,595 -0.24(-1.67%)
Nov 20, 2017 14.52 14.52 13.55 14.52 10,898 +0.48(+3.45%)
Nov 17, 2017 13.55 15.01 13.07 14.04 25,899 +0.00(+0.00%)
Nov 16, 2017 12.59 19.36 12.59 14.04 202,869 +2.42(+20.83%)
Nov 15, 2017 11.13 11.62 11.13 11.62 1,528 +0.35(+3.14%)
Nov 14, 2017 11.62 11.62 11.13 11.26 2,158 -0.11(-0.98%)
Nov 13, 2017 11.13 11.62 11.13 11.37 5,751 +0.24(+2.17%)
Nov 10, 2017 11.13 11.62 11.13 11.13 1,944 -0.48(-4.17%)
Nov 09, 2017 11.62 11.62 11.13 11.62 2,738 +0.24(+2.13%)
Nov 08, 2017 11.13 11.62 11.13 11.37 2,892 -0.24(-2.08%)
Nov 07, 2017 11.62 11.88 11.52 11.62 4,769 +0.00(+0.00%)
Nov 06, 2017 12.10 12.10 11.23 11.62 4,602 -0.24(-2.04%)
Nov 03, 2017 11.62 11.86 11.62 11.86 711 +0.15(+1.24%)
Nov 02, 2017 11.86 12.00 11.62 11.71 495 -0.15(-1.22%)
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.