Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.56 10.58 10.31 10.38 11,593,960 +0.01(+0.14%)
Nov 29, 2017 11.16 11.19 10.10 10.37 38,214,008 -0.84(-7.51%)
Nov 28, 2017 11.41 11.41 11.05 11.21 13,918,000 -0.13(-1.12%)
Nov 27, 2017 11.70 11.32 11.34 23,311,780 +0.16(+1.39%)
Nov 24, 2017 11.11 11.26 11.06 11.18 6,498,940 +0.14(+1.27%)
Nov 22, 2017 11.05 11.15 10.76 11.04 9,970,210 +0.02(+0.22%)
Nov 21, 2017 11.00 11.24 10.96 11.02 19,052,300 +0.16(+1.48%)
Nov 20, 2017 10.50 10.90 10.49 10.86 20,980,890 +0.37(+3.50%)
Nov 17, 2017 10.41 10.57 10.32 10.49 12,307,540 +0.10(+0.96%)
Nov 16, 2017 9.866 10.48 9.852 10.39 27,656,020 +0.58(+5.97%)
Nov 15, 2017 9.724 9.942 9.720 9.804 9,212,520 -0.09(-0.94%)
Nov 14, 2017 9.756 9.998 9.748 9.897 8,507,190 +0.02(+0.20%)
Nov 13, 2017 9.902 9.925 9.777 9.877 10,461,540 -0.12(-1.24%)
Nov 10, 2017 9.679 10.09 9.651 10.00 17,549,210 +0.30(+3.07%)
Nov 09, 2017 9.837 9.865 9.555 9.703 16,789,180 -0.24(-2.38%)
Nov 08, 2017 9.903 9.999 9.851 9.940 8,630,810 -0.03(-0.31%)
Nov 07, 2017 9.911 10.05 9.831 9.971 10,889,930 -0.01(-0.13%)
Nov 06, 2017 10.00 10.08 9.900 9.984 13,839,310 +0.11(+1.14%)
Nov 03, 2017 10.08 10.19 9.852 9.871 19,695,550 -0.12(-1.18%)
Nov 02, 2017 9.505 10.08 9.501 9.989 26,798,220 +0.37(+3.84%)
Nov 01, 2017 9.974 10.05 9.500 9.620 55,048,548 -0.33(-3.31%)
Oct 31, 2017 10.14 10.48 9.456 9.949 129,257,128 -0.99(-9.03%)
Oct 30, 2017 10.83 10.95 10.52 10.94 32,454,940 +0.21(+1.95%)
Oct 27, 2017 10.67 10.80 10.52 10.73 23,417,620 +0.32(+3.04%)
Oct 26, 2017 10.30 10.55 10.27 10.41 15,667,160 +0.11(+1.09%)
Oct 25, 2017 10.72 10.85 10.07 10.30 41,385,688 -0.34(-3.21%)
Oct 24, 2017 10.29 10.75 10.29 10.64 28,781,700 +0.35(+3.40%)
Oct 23, 2017 10.31 10.41 10.14 10.29 24,290,640 +0.08(+0.79%)
Oct 20, 2017 9.860 10.25 9.855 10.21 32,929,510 +0.39(+3.92%)
Oct 19, 2017 9.817 9.850 9.625 9.825 19,859,160 -0.07(-0.69%)
Oct 18, 2017 9.607 9.970 9.590 9.893 24,979,330 +0.27(+2.83%)
Oct 17, 2017 9.700 9.751 9.540 9.621 24,754,090 -0.08(-0.79%)
Oct 16, 2017 9.450 9.721 9.334 9.698 29,520,610 +0.28(+2.93%)
Oct 13, 2017 9.440 9.524 9.370 9.422 17,604,740 -0.01(-0.15%)
Oct 12, 2017 9.630 9.730 9.413 9.436 35,167,588 -0.07(-0.69%)
Oct 11, 2017 9.191 9.667 9.190 9.502 62,149,080 +0.25(+2.65%)
Oct 10, 2017 9.727 9.900 8.935 9.257 113,718,432 -0.48(-4.94%)
Oct 09, 2017 9.652 9.849 9.604 9.738 29,677,500 -0.05(-0.55%)
Oct 06, 2017 9.800 10.02 9.556 9.792 77,796,608 -0.25(-2.50%)
Oct 05, 2017 9.753 10.34 9.336 10.04 197,764,256 -0.29(-2.78%)
Oct 04, 2017 11.68 11.69 10.07 10.33 208,787,120 -1.35(-11.57%)
Oct 03, 2017 11.99 12.07 11.63 11.68 16,882,130 -0.22(-1.84%)
Oct 02, 2017 11.70 11.97 11.67 11.90 11,167,160 +0.25(+2.15%)
Sep 29, 2017 11.66 11.78 11.53 11.65 8,671,450 +0.00(+0.03%)
Sep 28, 2017 11.75 11.77 11.51 11.64 8,887,870 -0.10(-0.81%)
Sep 27, 2017 11.87 11.41 11.74 15,798,290 +0.40(+3.55%)
Sep 26, 2017 11.61 11.77 11.19 11.34 18,069,980 -0.11(-0.95%)
Sep 25, 2017 11.98 11.99 11.35 11.45 23,167,330 -0.58(-4.82%)
Sep 22, 2017 11.97 12.15 11.85 12.03 7,609,270 +0.01(+0.10%)
Sep 21, 2017 11.89 12.08 11.63 12.02 12,895,650 +0.09(+0.72%)
Sep 20, 2017 12.28 12.36 11.74 11.93 18,283,650 -0.37(-2.97%)
Sep 19, 2017 12.33 12.39 12.21 12.29 7,856,060 +0.05(+0.42%)
Sep 18, 2017 12.08 12.39 12.07 12.24 13,732,080 +0.22(+1.80%)
Sep 15, 2017 12.00 12.12 11.94 12.03 8,479,040 +0.01(+0.05%)
Sep 14, 2017 11.93 12.10 11.66 12.02 10,663,790 +0.10(+0.83%)
Sep 13, 2017 12.05 12.25 11.79 11.92 20,056,900 -0.13(-1.07%)
Sep 12, 2017 11.89 12.08 11.69 12.05 17,695,190 +0.25(+2.13%)
Sep 11, 2017 11.54 11.86 11.49 11.80 14,288,000 +0.44(+3.86%)
Sep 08, 2017 11.33 11.49 11.24 11.36 9,253,360 +0.02(+0.13%)
Sep 07, 2017 11.05 11.35 11.01 11.35 11,371,450 +0.32(+2.94%)
Sep 06, 2017 11.09 11.19 10.88 11.02 11,402,280 -0.04(-0.41%)
Sep 05, 2017 11.00 11.20 10.80 11.07 15,632,260 -0.02(-0.17%)
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.