Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.61 11.61 11.61 0 +0.24(+2.11%)
Dec 28, 2017 11.29 11.47 11.25 11.37 2,779,799 +0.25(+2.25%)
Dec 27, 2017 10.98 11.19 10.94 11.12 4,686,074 +0.27(+2.50%)
Dec 26, 2017 10.75 10.89 10.70 10.85 2,491,395 +0.40(+3.82%)
Dec 22, 2017 10.27 10.60 10.22 10.45 2,163,464 +0.38(+3.77%)
Dec 21, 2017 10.07 10.27 10.01 10.07 1,448,178 -0.08(-0.79%)
Dec 20, 2017 10.20 10.28 10.10 10.15 2,169,488 +0.11(+1.10%)
Dec 19, 2017 10.00 10.06 9.890 10.04 2,033,378 +0.01(+0.10%)
Dec 18, 2017 10.00 10.12 9.950 10.03 1,768,807 +0.14(+1.42%)
Dec 15, 2017 9.860 9.940 9.760 9.890 2,401,478 +0.29(+3.02%)
Dec 14, 2017 9.660 9.670 9.451 9.600 2,527,666 -0.27(-2.74%)
Dec 13, 2017 9.280 10.02 9.170 9.870 5,403,697 +0.59(+6.36%)
Dec 12, 2017 9.150 9.320 9.070 9.280 1,748,616 +0.01(+0.11%)
Dec 11, 2017 9.330 9.410 9.200 9.270 3,128,291 -0.20(-2.11%)
Dec 08, 2017 9.410 9.560 9.340 9.470 1,926,865 +0.19(+2.05%)
Dec 07, 2017 9.390 9.490 9.115 9.280 4,509,460 -0.46(-4.72%)
Dec 06, 2017 9.780 9.855 9.601 9.740 3,200,104 -0.26(-2.60%)
Dec 05, 2017 10.12 10.13 9.800 10.00 4,862,512 -0.43(-4.12%)
Dec 04, 2017 10.44 10.46 10.22 10.43 2,665,123 -0.21(-1.97%)
Dec 01, 2017 10.40 10.75 10.24 10.64 3,269,798 +0.02(+0.19%)
Nov 30, 2017 10.52 10.69 10.39 10.62 4,776,398 -0.26(-2.39%)
Nov 29, 2017 11.15 11.22 10.79 10.88 3,176,943 -0.63(-5.47%)
Nov 28, 2017 11.97 11.99 11.33 11.51 2,838,633 -0.43(-3.60%)
Nov 27, 2017 12.21 12.22 11.89 11.94 1,009,942 +0.04(+0.34%)
Nov 24, 2017 11.96 12.13 11.85 11.90 686,106 -0.27(-2.22%)
Nov 22, 2017 12.10 12.22 12.06 12.17 1,669,869 +0.39(+3.31%)
Nov 21, 2017 11.86 11.98 11.74 11.78 1,516,414 +0.06(+0.51%)
Nov 20, 2017 12.13 12.18 11.56 11.72 3,749,069 -0.84(-6.69%)
Nov 17, 2017 12.16 12.76 12.06 12.56 1,926,567 +0.45(+3.72%)
Nov 16, 2017 12.06 12.20 12.03 12.11 1,131,082 +0.21(+1.76%)
Nov 15, 2017 12.27 12.31 11.83 11.90 1,662,226 -0.08(-0.67%)
Nov 14, 2017 11.86 12.14 11.67 11.98 1,617,608 -0.03(-0.25%)
Nov 13, 2017 11.89 12.10 11.80 12.01 1,556,921 +0.29(+2.47%)
Nov 10, 2017 12.07 12.15 11.52 11.72 2,069,774 -0.26(-2.17%)
Nov 09, 2017 11.90 12.07 11.82 11.98 1,852,989 -0.03(-0.24%)
Nov 08, 2017 12.18 12.52 11.98 12.01 1,921,642 +0.12(+1.00%)
Nov 07, 2017 12.34 12.38 11.81 11.89 2,109,049 -0.64(-5.11%)
Nov 06, 2017 11.76 12.55 11.75 12.53 2,874,917 +0.85(+7.28%)
Nov 03, 2017 12.36 12.41 11.53 11.68 2,338,844 -0.60(-4.89%)
Nov 02, 2017 12.34 12.55 12.11 12.28 1,559,916 -0.06(-0.49%)
Nov 01, 2017 11.80 12.44 11.78 12.34 2,832,411 +0.87(+7.59%)
Oct 31, 2017 11.55 11.61 11.31 11.47 950,431 -0.26(-2.22%)
Oct 30, 2017 11.60 11.84 11.52 11.73 1,050,365 +0.00(+0.00%)
Oct 27, 2017 11.35 11.76 11.27 11.73 1,488,297 +0.12(+1.03%)
Oct 26, 2017 11.88 11.94 11.53 11.61 1,620,031 -0.36(-3.01%)
Oct 25, 2017 12.04 12.04 11.81 11.97 1,119,620 -0.03(-0.25%)
Oct 24, 2017 12.01 12.16 11.82 12.00 1,615,361 -0.29(-2.36%)
Oct 23, 2017 11.90 12.32 11.78 12.29 1,703,353 +0.12(+0.99%)
Oct 20, 2017 12.38 12.56 11.93 12.17 1,764,151 -0.45(-3.57%)
Oct 19, 2017 12.12 12.67 12.09 12.62 1,705,500 +0.53(+4.38%)
Oct 18, 2017 12.09 12.18 12.00 12.09 1,125,394 -0.10(-0.82%)
Oct 17, 2017 12.23 12.35 12.01 12.19 2,738,026 -0.41(-3.25%)
Oct 16, 2017 13.04 13.16 12.35 12.60 2,576,374 -0.39(-3.00%)
Oct 13, 2017 12.87 12.99 12.73 12.99 2,843,969 +0.36(+2.85%)
Oct 12, 2017 12.51 12.69 12.37 12.63 1,159,325 +0.03(+0.24%)
Oct 11, 2017 12.45 12.64 12.27 12.60 1,572,015 +0.22(+1.78%)
Oct 10, 2017 12.55 12.67 12.36 12.38 2,746,357 +0.31(+2.57%)
Oct 09, 2017 11.93 12.11 11.88 12.07 1,821,694 +0.38(+3.25%)
Oct 06, 2017 11.27 11.86 10.75 11.69 3,884,833 +0.36(+3.18%)
Oct 05, 2017 11.51 11.59 11.28 11.33 1,685,577 -0.01(-0.09%)
Oct 04, 2017 11.42 11.47 11.18 11.34 1,791,451 -0.04(-0.35%)
Oct 03, 2017 11.35 11.44 11.30 11.38 674,956 +0.09(+0.80%)
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.