Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.95 20.00 19.15 19.35 109,275 -0.45(-2.27%)
Jan 30, 2018 19.50 19.95 19.50 19.80 54,508 +0.15(+0.76%)
Jan 29, 2018 19.90 20.00 19.50 19.65 65,234 -0.25(-1.26%)
Jan 26, 2018 19.75 20.10 19.52 19.90 127,274 +0.15(+0.76%)
Jan 25, 2018 19.95 20.00 19.40 19.75 317,364 +0.00(+0.00%)
Jan 24, 2018 19.65 19.90 19.45 19.75 185,914 +0.10(+0.51%)
Jan 23, 2018 19.60 19.75 19.50 19.65 41,731 +0.10(+0.51%)
Jan 22, 2018 19.35 19.60 19.20 19.55 55,268 +0.05(+0.26%)
Jan 19, 2018 19.25 19.50 19.11 19.50 45,625 +0.20(+1.04%)
Jan 18, 2018 19.80 19.80 19.15 19.30 55,892 -0.50(-2.53%)
Jan 17, 2018 19.70 19.80 19.40 19.80 113,599 +0.10(+0.51%)
Jan 16, 2018 19.80 19.80 19.35 19.70 83,748 +0.15(+0.77%)
Jan 12, 2018 19.55 19.55 19.55 0 -0.15(-0.76%)
Jan 11, 2018 19.75 19.80 19.50 19.70 39,363 -0.10(-0.51%)
Jan 10, 2018 19.50 19.75 19.50 19.80 45,818 +0.35(+1.80%)
Jan 09, 2018 19.40 19.70 19.15 19.45 50,445 +0.15(+0.78%)
Jan 08, 2018 19.20 19.45 18.97 19.30 37,757 +0.10(+0.52%)
Jan 05, 2018 19.05 19.25 18.91 19.20 37,756 +0.15(+0.79%)
Jan 04, 2018 19.00 19.15 18.75 19.05 44,082 +0.10(+0.53%)
Jan 03, 2018 19.25 19.45 18.80 18.95 61,469 -0.40(-2.07%)
Jan 02, 2018 19.20 19.45 19.15 19.35 55,139 +0.15(+0.78%)
Dec 29, 2017 19.20 19.20 19.20 0 +0.10(+0.52%)
Dec 28, 2017 18.85 19.15 18.80 19.10 37,916 +0.30(+1.60%)
Dec 27, 2017 18.95 19.00 18.70 18.80 29,320 -0.10(-0.53%)
Dec 26, 2017 18.80 19.00 18.50 18.90 52,864 +0.15(+0.80%)
Dec 22, 2017 19.05 19.05 18.60 18.75 38,546 -0.35(-1.83%)
Dec 21, 2017 19.50 19.55 18.85 19.10 73,382 -0.35(-1.80%)
Dec 20, 2017 19.40 19.65 19.35 19.45 49,740 +0.05(+0.26%)
Dec 19, 2017 19.30 19.55 19.05 19.40 72,631 +0.05(+0.26%)
Dec 18, 2017 19.40 19.60 19.23 19.35 72,566 +0.15(+0.78%)
Dec 15, 2017 19.00 19.55 18.85 19.20 110,535 +0.20(+1.05%)
Dec 14, 2017 18.95 19.65 18.45 19.00 86,632 +0.00(+0.00%)
Dec 13, 2017 18.40 19.05 18.40 19.00 81,827 +0.60(+3.26%)
Dec 12, 2017 18.55 18.55 18.30 18.40 30,805 -0.10(-0.54%)
Dec 11, 2017 18.40 18.65 18.30 18.50 51,217 +0.20(+1.09%)
Dec 08, 2017 18.60 18.60 18.20 18.30 61,814 -0.30(-1.61%)
Dec 07, 2017 18.85 18.85 18.35 18.60 39,977 -0.30(-1.59%)
Dec 06, 2017 19.40 19.45 18.75 18.90 46,835 -0.65(-3.32%)
Dec 05, 2017 19.60 19.75 19.35 19.55 32,093 -0.10(-0.51%)
Dec 04, 2017 19.80 19.80 19.80 19.65 50,288 +0.05(+0.26%)
Dec 01, 2017 19.75 19.10 19.60 58,657 +0.15(+0.77%)
Nov 30, 2017 19.80 19.80 19.35 19.45 72,531 -0.35(-1.77%)
Nov 29, 2017 19.60 20.10 19.50 19.80 135,431 +0.20(+1.02%)
Nov 28, 2017 19.65 20.10 19.50 19.60 230,070 +0.00(+0.00%)
Nov 27, 2017 19.45 19.70 19.35 19.60 57,622 +0.15(+0.77%)
Nov 24, 2017 19.50 19.50 19.35 19.45 22,780 +0.05(+0.26%)
Nov 22, 2017 19.55 19.60 19.30 19.40 57,763 -0.15(-0.77%)
Nov 21, 2017 19.65 19.70 19.35 19.55 90,650 -0.05(-0.26%)
Nov 20, 2017 19.70 19.70 19.40 19.60 46,429 -0.10(-0.51%)
Nov 17, 2017 19.50 19.70 19.38 19.70 68,404 +0.15(+0.77%)
Nov 16, 2017 19.45 19.70 19.45 19.55 55,198 +0.20(+1.03%)
Nov 15, 2017 19.50 19.60 19.25 19.35 57,412 -0.20(-1.02%)
Nov 14, 2017 19.50 19.70 19.10 19.55 56,236 +0.00(+0.00%)
Nov 13, 2017 19.70 19.75 18.90 19.55 69,945 -0.15(-0.76%)
Nov 10, 2017 19.20 20.00 19.20 19.70 185,531 +0.55(+2.87%)
Nov 09, 2017 18.50 19.55 17.95 19.15 296,994 +1.45(+8.19%)
Nov 08, 2017 17.10 17.85 16.70 17.70 77,435 +0.55(+3.21%)
Nov 07, 2017 17.35 17.40 16.95 17.15 44,759 -0.20(-1.15%)
Nov 06, 2017 17.40 17.60 17.25 17.35 31,515 -0.15(-0.86%)
Nov 03, 2017 17.70 17.90 17.50 17.50 38,129 -0.25(-1.41%)
Nov 02, 2017 17.65 18.00 17.30 17.75 61,683 +0.10(+0.57%)
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.