Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.18 16.35 16.18 16.35 600 +0.18(+1.11%)
Feb 27, 2018 16.34 16.35 16.17 16.17 1,207 -0.18(-1.10%)
Feb 26, 2018 16.22 16.35 16.15 16.35 1,867 +0.16(+0.99%)
Feb 23, 2018 16.36 16.36 16.19 16.19 1,487 -0.02(-0.12%)
Feb 22, 2018 16.40 16.45 16.21 16.21 713 -0.29(-1.76%)
Feb 21, 2018 16.50 16.50 16.50 16.50 250 +0.00(+0.00%)
Feb 20, 2018 16.50 16.50 16.20 16.50 8,488 +0.35(+2.17%)
Feb 16, 2018 16.15 16.15 16.15 0 +0.12(+0.75%)
Feb 15, 2018 16.50 16.50 16.03 16.03 2,158 -0.46(-2.79%)
Feb 14, 2018 16.47 16.50 16.47 16.49 2,405 -0.02(-0.12%)
Feb 13, 2018 16.48 16.51 16.48 16.51 3,356 +0.01(+0.06%)
Feb 12, 2018 16.61 16.70 16.50 16.50 3,974 -0.03(-0.18%)
Feb 09, 2018 16.92 16.92 16.10 16.53 4,254 +0.01(+0.03%)
Feb 08, 2018 16.64 16.64 16.50 16.52 1,414 +0.02(+0.15%)
Feb 07, 2018 16.29 16.74 15.97 16.50 5,637 +0.10(+0.61%)
Feb 06, 2018 16.59 16.59 15.85 16.40 9,481 -0.22(-1.32%)
Feb 05, 2018 17.03 17.18 16.62 16.62 2,738 -0.38(-2.24%)
Feb 02, 2018 17.04 17.04 16.85 17.00 12,536 +0.00(+0.00%)
Feb 01, 2018 16.64 17.00 16.59 17.00 28,998 +0.30(+1.80%)
Jan 31, 2018 16.45 16.72 16.45 16.70 7,703 +0.20(+1.22%)
Jan 30, 2018 16.41 16.60 16.41 16.50 10,108 -0.00(-0.00%)
Jan 29, 2018 16.45 16.51 16.38 16.50 4,370 -0.05(-0.30%)
Jan 26, 2018 16.35 16.55 16.35 16.55 5,039 +0.15(+0.91%)
Jan 25, 2018 16.40 16.40 16.40 16.40 250 -0.01(-0.06%)
Jan 24, 2018 16.20 16.40 16.20 16.41 1,799 +0.13(+0.80%)
Jan 23, 2018 16.44 16.44 16.10 16.28 7,081 -0.22(-1.33%)
Jan 22, 2018 16.39 16.63 16.39 16.50 1,611 +0.00(+0.00%)
Jan 19, 2018 16.40 16.51 16.40 16.50 10,582 -0.04(-0.24%)
Jan 18, 2018 16.32 16.55 16.22 16.54 30,389 +0.12(+0.73%)
Jan 17, 2018 16.02 16.48 16.01 16.42 8,053 +0.31(+1.92%)
Jan 16, 2018 16.00 16.25 16.00 16.11 4,749 +0.11(+0.69%)
Jan 12, 2018 16.00 16.00 16.00 0 -0.22(-1.38%)
Jan 11, 2018 16.51 16.51 15.81 16.22 13,638 -0.44(-2.61%)
Jan 10, 2018 16.66 8,528 -0.04(-0.24%)
Jan 09, 2018 18.00 18.10 16.15 16.70 22,544 +0.20(+1.21%)
Jan 08, 2018 15.82 16.64 15.75 16.50 20,294 +0.65(+4.10%)
Jan 05, 2018 15.64 16.01 15.64 15.85 5,195 +0.24(+1.54%)
Jan 04, 2018 14.76 15.64 14.61 15.61 13,512 +0.83(+5.62%)
Jan 03, 2018 14.36 14.82 14.26 14.78 5,345 +0.22(+1.51%)
Jan 02, 2018 14.37 14.56 14.31 14.56 1,578 +0.36(+2.54%)
Dec 29, 2017 14.20 14.20 14.20 0 +0.20(+1.43%)
Dec 28, 2017 13.93 14.10 13.85 14.00 2,210 +0.17(+1.23%)
Dec 27, 2017 13.76 13.85 13.58 13.83 3,159 +0.34(+2.52%)
Dec 26, 2017 13.36 13.49 13.16 13.49 2,353 +0.24(+1.81%)
Dec 22, 2017 13.58 14.15 13.25 13.25 95,658 -0.22(-1.63%)
Dec 21, 2017 12.79 13.66 12.77 13.47 4,151 +0.71(+5.56%)
Dec 20, 2017 12.70 12.87 12.62 12.76 80,140 -0.02(-0.16%)
Dec 19, 2017 13.11 13.11 12.53 12.78 41,121 -0.27(-2.07%)
Dec 18, 2017 13.15 13.20 13.05 13.05 10,727 +0.00(+0.00%)
Dec 15, 2017 13.46 13.49 13.05 13.05 12,083 -0.32(-2.39%)
Dec 14, 2017 13.42 13.42 13.18 13.37 2,238 +0.05(+0.38%)
Dec 13, 2017 13.30 13.36 13.30 13.32 3,179 +0.09(+0.68%)
Dec 12, 2017 13.25 13.33 13.20 13.23 2,521 +0.08(+0.61%)
Dec 11, 2017 13.38 13.58 13.15 13.15 7,795 -0.10(-0.75%)
Dec 08, 2017 13.35 13.50 13.25 13.25 11,538 -0.05(-0.38%)
Dec 07, 2017 13.40 13.58 13.30 13.30 10,124 -0.13(-0.97%)
Dec 06, 2017 13.37 13.43 13.05 13.43 37,947 +0.09(+0.67%)
Dec 05, 2017 13.00 13.44 13.00 13.34 7,090 +0.03(+0.23%)
Dec 04, 2017 13.49 13.55 13.30 13.31 1,971 +0.06(+0.45%)
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.