Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.32 11.48 11.21 11.24 6,395,004 -0.07(-0.60%)
Oct 30, 2017 11.03 11.32 10.94 11.31 6,969,976 +0.17(+1.53%)
Oct 27, 2017 11.13 11.20 11.03 11.14 5,773,924 +0.03(+0.22%)
Oct 26, 2017 11.14 11.24 10.94 11.12 4,125,252 -0.06(-0.51%)
Oct 25, 2017 11.10 11.25 11.00 11.17 6,585,740 +0.04(+0.31%)
Oct 24, 2017 11.12 11.24 11.00 11.14 6,199,880 -0.06(-0.49%)
Oct 23, 2017 11.13 11.47 11.13 11.19 6,802,124 -0.00(-0.02%)
Oct 20, 2017 11.28 11.38 11.12 11.20 3,672,496 -0.05(-0.44%)
Oct 19, 2017 11.24 11.30 10.97 11.24 5,307,352 +0.01(+0.07%)
Oct 18, 2017 11.24 11.34 11.01 11.24 5,291,660 -0.01(-0.09%)
Oct 17, 2017 11.31 11.37 10.97 11.25 6,109,980 +0.01(+0.04%)
Oct 16, 2017 11.45 11.49 11.14 11.24 8,783,512 -0.27(-2.32%)
Oct 13, 2017 11.62 11.63 11.43 11.51 5,766,536 -0.20(-1.71%)
Oct 12, 2017 11.81 11.88 11.56 11.71 4,312,516 -0.09(-0.76%)
Oct 11, 2017 11.60 11.80 11.54 11.80 5,179,988 +0.28(+2.39%)
Oct 10, 2017 11.80 11.87 11.44 11.53 9,613,900 -0.29(-2.50%)
Oct 09, 2017 11.97 12.02 11.77 11.82 6,817,316 -0.12(-0.96%)
Oct 06, 2017 12.05 12.10 11.89 11.94 9,169,116 -0.06(-0.54%)
Oct 05, 2017 11.99 12.21 11.77 12.00 19,427,532 -0.03(-0.21%)
Oct 04, 2017 11.71 12.04 11.63 12.03 15,326,980 +0.23(+1.95%)
Oct 03, 2017 12.43 12.49 11.58 11.79 18,353,728 -0.62(-4.99%)
Oct 02, 2017 12.33 12.58 12.19 12.41 14,341,432 +0.18(+1.50%)
Sep 29, 2017 11.44 12.29 11.40 12.23 37,431,884 +0.87(+7.67%)
Sep 28, 2017 11.97 12.00 10.65 11.36 123,164,528 -5.51(-32.65%)
Sep 27, 2017 16.84 16.87 3,481,968 -0.11(-0.66%)
Sep 26, 2017 17.35 17.35 16.97 16.98 2,156,632 -0.31(-1.78%)
Sep 25, 2017 17.50 17.54 17.15 17.29 3,004,820 -0.21(-1.20%)
Sep 22, 2017 17.43 17.57 17.27 17.50 2,690,668 +0.12(+0.71%)
Sep 21, 2017 17.58 17.61 17.31 17.38 1,981,520 -0.18(-1.04%)
Sep 20, 2017 17.32 17.57 17.23 17.56 3,480,560 +0.19(+1.11%)
Sep 19, 2017 17.31 17.40 17.02 17.36 4,069,428 +0.05(+0.29%)
Sep 18, 2017 17.69 17.75 17.22 17.32 4,679,872 -0.26(-1.47%)
Sep 15, 2017 17.98 18.12 17.52 17.57 3,299,480 -0.51(-2.85%)
Sep 14, 2017 18.61 18.61 18.05 18.09 2,862,024 -0.65(-3.48%)
Sep 13, 2017 18.34 18.86 18.34 18.74 3,420,024 +0.34(+1.83%)
Sep 12, 2017 18.38 18.48 18.15 18.40 2,928,244 +0.12(+0.66%)
Sep 11, 2017 17.95 18.31 17.73 18.28 7,883,608 +0.47(+2.62%)
Sep 08, 2017 17.78 17.83 17.43 17.82 4,927,680 +0.01(+0.04%)
Sep 07, 2017 18.74 18.86 17.77 17.81 5,542,024 -0.97(-5.19%)
Sep 06, 2017 19.05 19.10 18.52 18.78 6,218,196 -0.18(-0.95%)
Sep 05, 2017 18.62 18.98 18.45 18.96 8,007,168 +0.22(+1.19%)
Sep 01, 2017 18.68 18.80 18.45 18.74 3,489,364 +0.09(+0.47%)
Aug 31, 2017 18.48 18.91 18.48 18.65 4,191,112 +0.12(+0.63%)
Aug 30, 2017 18.76 18.76 18.49 18.54 4,731,672 -0.27(-1.45%)
Aug 29, 2017 18.80 18.89 18.72 18.81 2,655,740 -0.05(-0.29%)
Aug 28, 2017 18.81 18.95 18.68 18.86 4,511,288 -0.02(-0.09%)
Aug 25, 2017 18.92 19.03 18.81 18.88 3,819,756 +0.00(+0.03%)
Aug 24, 2017 18.79 18.97 18.66 18.88 2,549,404 +0.08(+0.41%)
Aug 23, 2017 18.83 19.00 18.70 18.80 2,957,696 -0.18(-0.95%)
Aug 22, 2017 18.39 19.73 18.27 18.98 7,159,816 +0.71(+3.90%)
Aug 21, 2017 18.29 18.41 18.04 18.27 3,619,356 -0.04(-0.19%)
Aug 18, 2017 18.14 18.62 18.03 18.30 4,939,520 +0.11(+0.58%)
Aug 17, 2017 18.24 18.42 18.18 18.20 5,403,320 -0.07(-0.38%)
Aug 16, 2017 17.95 18.37 17.80 18.27 3,008,496 +0.46(+2.58%)
Aug 15, 2017 17.92 17.92 17.67 17.80 2,157,220 -0.10(-0.56%)
Aug 14, 2017 17.58 18.06 17.48 17.91 3,457,484 +0.51(+2.90%)
Aug 11, 2017 17.42 17.57 17.26 17.40 3,762,600 -0.05(-0.29%)
Aug 10, 2017 17.84 17.88 17.41 17.45 6,614,652 -0.44(-2.43%)
Aug 09, 2017 17.73 17.91 17.64 17.89 4,175,984 +0.06(+0.32%)
Aug 08, 2017 17.80 17.95 17.76 17.83 4,229,572 +0.00(+0.00%)
Aug 07, 2017 17.75 17.90 17.72 17.83 2,581,080 +0.04(+0.24%)
Aug 04, 2017 17.82 17.89 17.71 17.79 3,467,660 +0.10(+0.57%)
Aug 03, 2017 17.82 18.00 17.54 17.68 8,562,700 -0.14(-0.79%)
Aug 02, 2017 17.91 17.94 17.43 17.82 16,608,796 +1.11(+6.67%)
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.