Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.680 9.680 9.680 0 +0.18(+1.89%)
Dec 28, 2017 10.00 10.00 9.500 9.500 50,691 -0.49(-4.90%)
Dec 27, 2017 10.05 10.14 9.920 9.990 19,190 -0.18(-1.77%)
Dec 22, 2017 10.14 10.18 10.03 10.17 13,872 -0.04(-0.39%)
Dec 21, 2017 10.16 10.30 10.06 10.21 15,817 +0.11(+1.09%)
Dec 20, 2017 10.47 10.47 10.01 10.10 34,140 -0.33(-3.16%)
Dec 19, 2017 10.38 10.69 10.36 10.43 75,263 +0.03(+0.29%)
Dec 18, 2017 10.31 10.60 10.22 10.40 64,465 +0.05(+0.48%)
Dec 15, 2017 10.06 10.43 10.04 10.35 85,708 +0.27(+2.68%)
Dec 14, 2017 10.25 10.27 10.04 10.08 35,789 -0.18(-1.75%)
Dec 13, 2017 10.10 10.32 10.04 10.26 25,582 +0.23(+2.29%)
Dec 12, 2017 10.00 10.32 9.960 10.03 62,496 +0.00(+0.00%)
Dec 11, 2017 9.310 10.10 9.310 10.03 24,106 +0.12(+1.21%)
Dec 08, 2017 9.700 9.910 9.630 9.910 34,853 +0.24(+2.48%)
Dec 07, 2017 9.620 9.830 9.620 9.670 15,132 +0.05(+0.52%)
Dec 06, 2017 9.560 9.680 9.500 9.620 20,922 -0.03(-0.31%)
Dec 05, 2017 10.10 10.15 9.590 9.650 32,497 -0.26(-2.62%)
Dec 04, 2017 10.11 10.11 9.880 9.910 40,914 -0.20(-1.98%)
Dec 01, 2017 10.06 10.23 9.850 10.11 24,462 +0.04(+0.40%)
Nov 30, 2017 9.990 10.29 9.910 10.07 32,973 +0.13(+1.31%)
Nov 29, 2017 9.840 9.980 9.840 9.940 11,202 +0.13(+1.33%)
Nov 28, 2017 9.720 9.900 9.720 9.810 20,843 +0.17(+1.76%)
Nov 27, 2017 9.510 9.800 9.510 9.640 54,607 -0.01(-0.10%)
Nov 24, 2017 9.750 9.760 9.480 9.650 53,761 +0.02(+0.21%)
Nov 23, 2017 9.650 9.800 9.620 9.630 15,808 -0.02(-0.21%)
Nov 22, 2017 9.910 9.950 9.650 9.650 71,081 -0.26(-2.62%)
Nov 21, 2017 10.10 10.20 9.890 9.910 45,588 -0.27(-2.65%)
Nov 20, 2017 9.460 10.35 9.460 10.18 68,462 +0.36(+3.67%)
Nov 17, 2017 9.620 9.820 9.510 9.820 59,683 +0.31(+3.26%)
Nov 16, 2017 9.430 9.600 9.370 9.510 35,012 +0.13(+1.39%)
Nov 15, 2017 9.450 9.540 9.260 9.380 47,596 +0.02(+0.21%)
Nov 14, 2017 8.900 9.550 8.900 9.360 55,321 +0.45(+5.05%)
Nov 13, 2017 9.510 9.540 8.880 8.910 73,952 -0.59(-6.21%)
Nov 10, 2017 9.560 9.830 9.280 9.500 63,321 -0.26(-2.66%)
Nov 09, 2017 9.730 9.770 9.450 9.760 54,346 -0.03(-0.31%)
Nov 08, 2017 11.12 11.12 9.790 9.790 78,712 -1.58(-13.90%)
Nov 07, 2017 10.94 11.45 10.87 11.37 21,524 +0.37(+3.36%)
Nov 06, 2017 11.20 11.32 11.00 11.00 20,632 -0.23(-2.05%)
Nov 03, 2017 11.60 11.73 10.78 11.23 46,007 -0.66(-5.55%)
Nov 02, 2017 11.99 12.23 11.74 11.89 36,824 -0.20(-1.65%)
Nov 01, 2017 12.13 12.37 11.98 12.09 27,726 +0.09(+0.75%)
Oct 31, 2017 11.86 12.19 11.81 12.00 49,250 +0.15(+1.27%)
Oct 30, 2017 11.87 11.87 11.76 11.85 13,122 -0.07(-0.59%)
Oct 27, 2017 11.74 12.04 11.70 11.92 17,154 +0.10(+0.85%)
Oct 26, 2017 11.58 12.07 11.58 11.82 15,878 +0.10(+0.85%)
Oct 25, 2017 11.45 11.83 11.42 11.72 19,916 +0.13(+1.12%)
Oct 24, 2017 11.63 11.65 11.48 11.59 6,561 -0.10(-0.86%)
Oct 23, 2017 11.96 11.96 11.52 11.69 11,181 -0.16(-1.35%)
Oct 20, 2017 11.71 11.86 11.55 11.85 10,210 +0.25(+2.16%)
Oct 19, 2017 11.55 11.73 11.48 11.60 17,529 -0.11(-0.94%)
Oct 18, 2017 11.91 11.91 11.60 11.71 18,879 -0.01(-0.09%)
Oct 17, 2017 11.99 12.00 11.68 11.72 15,833 -0.22(-1.84%)
Oct 16, 2017 11.61 12.08 11.61 11.94 17,284 +0.09(+0.76%)
Oct 13, 2017 11.42 11.86 11.42 11.85 24,644 +0.29(+2.51%)
Oct 12, 2017 11.61 11.73 11.56 11.56 12,201 -0.01(-0.09%)
Oct 11, 2017 11.53 11.62 11.49 11.57 11,956 -0.01(-0.09%)
Oct 10, 2017 11.46 11.69 11.46 11.58 20,529 -0.21(-1.78%)
Oct 06, 2017 11.46 11.79 11.28 11.79 62,830 +0.41(+3.60%)
Oct 05, 2017 10.91 11.41 10.77 11.38 57,145 +0.53(+4.88%)
Oct 04, 2017 10.45 10.91 10.32 10.85 30,966 +0.36(+3.43%)
Oct 03, 2017 10.70 10.71 10.45 10.49 19,490 -0.20(-1.87%)
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.