Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.10 10.10 10.10 0 -0.14(-1.36%)
Dec 28, 2017 10.48 10.52 10.16 10.24 6,631,330 -0.21(-2.02%)
Dec 27, 2017 10.48 10.52 10.33 10.45 4,782,180 -0.03(-0.32%)
Dec 26, 2017 10.24 10.54 10.15 10.48 4,042,010 +0.10(+0.94%)
Dec 22, 2017 10.41 10.46 10.21 10.39 5,904,090 -0.09(-0.90%)
Dec 21, 2017 10.58 10.66 10.46 10.48 4,784,200 -0.04(-0.42%)
Dec 20, 2017 10.67 10.68 10.36 10.52 6,413,220 -0.05(-0.46%)
Dec 19, 2017 10.76 10.76 10.56 10.57 8,310,780 -0.19(-1.76%)
Dec 18, 2017 10.64 10.80 10.63 10.76 12,541,670 +0.24(+2.28%)
Dec 15, 2017 10.36 10.63 10.28 10.52 12,464,470 +0.20(+1.93%)
Dec 14, 2017 10.36 10.46 10.28 10.32 6,169,650 +0.00(+0.02%)
Dec 13, 2017 10.19 10.42 10.19 10.32 9,319,310 +0.18(+1.79%)
Dec 12, 2017 10.15 10.40 10.05 10.14 10,832,890 -0.27(-2.60%)
Dec 11, 2017 10.13 10.51 10.13 10.41 13,935,190 +0.33(+3.31%)
Dec 08, 2017 10.21 10.30 9.987 10.08 13,157,440 +0.10(+0.98%)
Dec 07, 2017 9.652 9.997 9.611 9.979 15,990,840 +0.40(+4.20%)
Dec 06, 2017 9.490 9.662 9.382 9.577 14,036,300 +0.05(+0.51%)
Dec 05, 2017 9.668 9.858 9.241 9.528 24,540,780 -0.13(-1.39%)
Dec 04, 2017 10.53 10.53 9.619 9.662 27,401,060 -0.66(-6.44%)
Dec 01, 2017 10.39 10.48 10.16 10.33 14,163,980 -0.05(-0.53%)
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%)
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.