Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.35 13.40 12.90 13.10 451,536 -0.15(-1.13%)
Nov 29, 2017 13.25 13.50 13.25 13.25 339,912 +0.10(+0.76%)
Nov 28, 2017 13.00 13.32 12.90 13.15 350,179 +0.20(+1.54%)
Nov 27, 2017 13.15 13.35 12.80 12.95 341,302 -0.20(-1.52%)
Nov 24, 2017 13.35 13.35 13.00 13.15 89,451 -0.10(-0.75%)
Nov 22, 2017 13.45 13.55 13.25 13.25 198,422 -0.20(-1.49%)
Nov 21, 2017 13.40 13.60 13.20 13.45 436,226 +0.15(+1.13%)
Nov 20, 2017 12.75 13.45 12.75 13.30 419,635 +0.50(+3.91%)
Nov 17, 2017 12.65 13.00 12.60 12.80 309,926 +0.20(+1.59%)
Nov 16, 2017 12.90 13.05 12.60 12.60 452,377 -0.30(-2.33%)
Nov 15, 2017 12.60 13.00 12.50 12.90 386,760 +0.20(+1.57%)
Nov 14, 2017 12.70 12.82 12.50 12.70 416,820 +0.00(+0.00%)
Nov 13, 2017 12.75 13.00 12.65 12.70 587,279 -0.10(-0.78%)
Nov 10, 2017 12.35 12.90 12.35 12.80 281,773 +0.40(+3.23%)
Nov 09, 2017 12.60 12.60 12.25 12.40 329,683 -0.20(-1.59%)
Nov 08, 2017 12.60 12.75 12.45 12.60 339,149 -0.10(-0.79%)
Nov 07, 2017 12.75 12.95 12.65 12.70 790,319 +0.05(+0.40%)
Nov 06, 2017 12.80 13.05 12.60 12.65 533,622 -0.20(-1.56%)
Nov 03, 2017 12.55 12.95 12.45 12.85 578,971 +0.35(+2.80%)
Nov 02, 2017 12.90 13.05 12.43 12.50 941,650 -0.50(-3.85%)
Nov 01, 2017 12.90 13.25 12.90 13.00 964,145 +0.00(+0.00%)
Oct 31, 2017 13.10 13.60 12.40 13.00 3,540,339 -3.30(-20.25%)
Oct 30, 2017 16.00 16.65 15.85 16.30 505,513 +0.25(+1.56%)
Oct 27, 2017 16.10 16.20 15.60 16.05 450,422 +0.00(+0.00%)
Oct 26, 2017 17.00 17.00 16.00 16.05 403,326 -0.80(-4.75%)
Oct 25, 2017 17.10 17.10 16.65 16.85 186,499 -0.35(-2.03%)
Oct 24, 2017 17.05 17.32 17.05 17.20 159,019 +0.20(+1.18%)
Oct 23, 2017 17.05 17.25 16.95 17.00 302,134 -0.05(-0.29%)
Oct 20, 2017 17.10 17.20 16.95 17.05 245,734 +0.15(+0.89%)
Oct 19, 2017 17.00 17.15 16.88 16.90 147,254 -0.10(-0.59%)
Oct 18, 2017 16.95 17.15 16.80 17.00 116,128 +0.15(+0.89%)
Oct 17, 2017 16.90 16.98 16.75 16.85 60,436 -0.05(-0.30%)
Oct 16, 2017 17.00 17.00 16.65 16.90 108,779 -0.05(-0.29%)
Oct 13, 2017 17.00 17.00 16.80 16.95 136,965 +0.10(+0.59%)
Oct 12, 2017 16.85 17.00 16.80 16.85 94,686 -0.15(-0.88%)
Oct 11, 2017 17.00 17.15 16.90 17.00 113,532 -0.05(-0.29%)
Oct 10, 2017 16.95 17.20 16.80 17.05 115,208 +0.10(+0.59%)
Oct 09, 2017 17.20 17.20 16.60 16.95 166,093 -0.15(-0.88%)
Oct 06, 2017 17.15 17.20 16.95 17.10 96,331 -0.10(-0.58%)
Oct 05, 2017 17.20 17.35 17.05 17.20 137,723 +0.05(+0.29%)
Oct 04, 2017 17.30 17.35 17.00 17.15 129,449 -0.10(-0.58%)
Oct 03, 2017 17.35 17.35 17.00 17.25 138,608 +0.00(+0.00%)
Oct 02, 2017 16.90 17.38 16.90 17.25 420,789 +0.35(+2.07%)
Sep 29, 2017 17.05 17.20 16.85 16.90 192,278 -0.10(-0.59%)
Sep 28, 2017 16.95 17.25 16.93 17.00 216,406 +0.00(+0.00%)
Sep 27, 2017 16.70 17.10 16.15 17.00 370,786 +0.30(+1.80%)
Sep 26, 2017 17.05 17.05 16.55 16.70 273,162 -0.30(-1.76%)
Sep 25, 2017 16.90 17.15 16.77 17.00 117,501 +0.10(+0.59%)
Sep 22, 2017 16.75 17.05 16.75 16.90 80,181 +0.15(+0.90%)
Sep 21, 2017 16.75 16.95 16.65 16.75 77,220 +0.00(+0.00%)
Sep 20, 2017 16.80 17.10 16.60 16.75 222,425 -0.15(-0.89%)
Sep 19, 2017 16.95 17.10 16.85 16.90 126,509 +0.00(+0.00%)
Sep 18, 2017 16.85 17.05 16.70 16.90 140,758 +0.05(+0.30%)
Sep 15, 2017 17.15 17.15 16.70 16.85 445,793 -0.25(-1.46%)
Sep 14, 2017 16.45 17.20 16.40 17.10 272,722 +0.65(+3.95%)
Sep 13, 2017 16.60 16.75 16.38 16.45 172,785 -0.10(-0.60%)
Sep 12, 2017 16.55 16.65 16.45 16.55 116,390 -0.05(-0.30%)
Sep 11, 2017 16.65 16.80 16.35 16.60 240,538 +0.55(+3.43%)
Sep 08, 2017 16.30 16.45 16.00 16.05 167,455 -0.35(-2.13%)
Sep 07, 2017 16.55 16.75 16.30 16.40 166,718 -0.15(-0.91%)
Sep 06, 2017 16.70 16.80 16.45 16.55 124,770 -0.15(-0.90%)
Sep 05, 2017 17.25 17.30 16.55 16.70 272,677 +0.00(+0.00%)
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.