Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.54 18.64 18.40 18.42 238,841 -0.15(-0.81%)
Feb 27, 2018 18.60 18.75 18.49 18.57 228,311 -0.04(-0.21%)
Feb 26, 2018 18.60 18.69 18.47 18.61 256,276 +0.02(+0.11%)
Feb 23, 2018 18.54 18.66 18.50 18.59 180,841 +0.12(+0.65%)
Feb 22, 2018 18.47 18.69 18.42 18.47 268,541 +0.13(+0.71%)
Feb 21, 2018 18.37 18.55 18.33 18.34 301,260 -0.09(-0.49%)
Feb 20, 2018 18.65 18.76 18.38 18.43 273,822 -0.34(-1.81%)
Feb 16, 2018 18.77 18.77 18.77 0 +0.09(+0.48%)
Feb 15, 2018 18.72 18.74 18.41 18.68 225,917 +0.20(+1.08%)
Feb 14, 2018 18.44 18.55 18.21 18.48 377,687 -0.03(-0.16%)
Feb 13, 2018 18.42 18.53 18.33 18.51 238,491 +0.11(+0.60%)
Feb 12, 2018 18.07 18.58 18.06 18.40 626,552 +0.97(+5.57%)
Feb 09, 2018 17.43 17.81 17.25 17.43 304,946 +0.12(+0.69%)
Feb 08, 2018 17.74 17.78 17.31 17.31 324,731 -0.43(-2.42%)
Feb 07, 2018 17.52 17.88 17.51 17.74 257,211 +0.22(+1.26%)
Feb 06, 2018 16.91 17.59 16.84 17.52 320,312 +0.06(+0.34%)
Feb 05, 2018 17.71 17.79 17.33 17.46 316,591 -0.51(-2.84%)
Feb 02, 2018 18.33 18.36 17.96 17.97 219,156 -0.51(-2.76%)
Feb 01, 2018 18.37 18.52 18.26 18.48 158,838 +0.03(+0.16%)
Jan 31, 2018 18.56 18.61 18.39 18.45 202,924 +0.02(+0.11%)
Jan 30, 2018 18.44 18.52 18.42 18.43 190,586 -0.05(-0.27%)
Jan 29, 2018 18.56 18.59 18.46 18.48 215,068 -0.16(-0.86%)
Jan 26, 2018 18.72 18.49 18.64 252,896 +0.10(+0.54%)
Jan 25, 2018 18.51 18.69 18.40 18.54 332,203 +0.12(+0.65%)
Jan 24, 2018 18.47 18.61 18.26 18.42 200,399 +0.02(+0.11%)
Jan 23, 2018 18.55 18.55 18.32 18.40 225,794 -0.14(-0.76%)
Jan 22, 2018 18.57 18.63 18.37 18.54 188,693 -0.06(-0.32%)
Jan 19, 2018 18.53 18.78 18.53 18.60 202,052 -0.02(-0.11%)
Jan 18, 2018 18.63 18.67 18.50 18.62 160,412 -0.03(-0.16%)
Jan 17, 2018 18.72 18.82 18.53 18.65 233,795 -0.05(-0.27%)
Jan 16, 2018 18.79 18.87 18.59 18.70 275,316 -0.06(-0.32%)
Jan 12, 2018 18.76 18.76 18.76 0 +0.14(+0.75%)
Jan 11, 2018 18.76 18.80 18.60 18.62 241,173 -0.10(-0.53%)
Jan 10, 2018 18.72 328,003 -0.12(-0.64%)
Jan 09, 2018 18.88 19.00 18.83 18.84 253,966 -0.06(-0.32%)
Jan 08, 2018 18.96 18.99 18.86 18.90 163,952 -0.03(-0.16%)
Jan 05, 2018 18.94 18.98 18.83 18.93 286,960 +0.14(+0.75%)
Jan 04, 2018 18.68 18.82 18.68 18.79 243,589 +0.16(+0.86%)
Jan 03, 2018 18.78 18.79 18.51 18.63 247,113 -0.12(-0.64%)
Jan 02, 2018 18.68 18.81 18.61 18.75 274,296 +0.19(+1.02%)
Dec 29, 2017 18.56 18.56 18.56 0 +0.01(+0.05%)
Dec 28, 2017 18.50 18.59 18.41 18.55 167,475 +0.14(+0.76%)
Dec 27, 2017 18.43 18.51 18.38 18.41 137,305 -0.01(-0.05%)
Dec 26, 2017 18.49 18.59 18.36 18.42 120,404 -0.04(-0.22%)
Dec 22, 2017 18.09 18.50 18.09 18.46 280,666 +0.28(+1.54%)
Dec 21, 2017 18.18 18.37 18.07 18.18 341,627 +0.11(+0.61%)
Dec 20, 2017 17.70 18.14 17.70 18.07 325,368 +0.42(+2.38%)
Dec 19, 2017 17.51 17.72 17.48 17.65 250,923 +0.10(+0.57%)
Dec 18, 2017 17.58 17.63 17.48 17.55 315,533 +0.07(+0.40%)
Dec 15, 2017 17.53 17.70 17.46 17.48 345,025 +0.02(+0.11%)
Dec 14, 2017 17.56 17.61 17.32 17.46 505,616 -0.14(-0.80%)
Dec 13, 2017 17.49 17.70 17.47 17.60 300,261 +0.17(+0.98%)
Dec 12, 2017 17.44 17.55 17.38 17.43 190,115 +0.00(+0.00%)
Dec 11, 2017 17.43 17.44 17.25 17.43 273,556 -0.03(-0.17%)
Dec 08, 2017 17.47 17.51 17.27 17.46 301,757 +0.02(+0.11%)
Dec 07, 2017 17.33 17.46 17.33 17.44 289,818 +0.04(+0.23%)
Dec 06, 2017 17.35 17.57 17.30 17.40 440,870 +0.01(+0.06%)
Dec 05, 2017 17.91 17.93 17.38 17.39 520,643 -0.44(-2.47%)
Dec 04, 2017 18.01 18.01 17.80 17.83 228,883 -0.04(-0.22%)
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.