Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.66 10.93 10.65 10.84 797,340 +0.20(+1.88%)
Nov 29, 2017 10.73 10.73 10.62 10.64 1,095,226 -0.11(-1.02%)
Nov 28, 2017 10.67 10.88 10.67 10.75 889,365 +0.06(+0.56%)
Nov 27, 2017 10.84 10.84 10.66 10.69 558,067 -0.13(-1.20%)
Nov 24, 2017 10.78 10.84 10.74 10.82 117,798 +0.03(+0.28%)
Nov 22, 2017 10.73 10.84 10.67 10.79 422,014 +0.12(+1.12%)
Nov 21, 2017 10.83 10.83 10.58 10.67 762,553 -0.09(-0.84%)
Nov 20, 2017 10.79 10.82 10.61 10.76 1,139,060 +0.02(+0.19%)
Nov 17, 2017 10.62 10.77 10.58 10.74 881,878 +0.11(+1.03%)
Nov 16, 2017 10.56 10.68 10.56 10.63 791,051 +0.09(+0.85%)
Nov 15, 2017 10.52 10.56 10.32 10.54 720,734 -0.07(-0.66%)
Nov 14, 2017 10.61 10.69 10.57 10.61 578,515 -0.04(-0.38%)
Nov 13, 2017 10.48 10.67 10.40 10.65 830,581 +0.09(+0.85%)
Nov 10, 2017 10.59 10.70 10.51 10.56 754,411 +0.00(+0.00%)
Nov 09, 2017 10.33 10.61 10.28 10.56 1,061,354 +0.20(+1.93%)
Nov 08, 2017 10.17 10.42 10.13 10.36 831,127 +0.23(+2.27%)
Nov 07, 2017 10.41 10.41 10.09 10.13 984,092 -0.31(-2.97%)
Nov 06, 2017 10.02 10.48 10.01 10.44 750,132 +0.40(+3.98%)
Nov 03, 2017 9.950 10.13 9.910 10.04 705,229 +0.12(+1.21%)
Nov 02, 2017 10.10 10.14 9.890 9.920 1,233,060 -0.18(-1.78%)
Nov 01, 2017 10.03 10.10 9.790 10.10 1,263,626 +0.05(+0.50%)
Oct 31, 2017 10.37 10.38 10.01 10.05 1,352,674 -0.40(-3.83%)
Oct 30, 2017 10.67 10.67 10.39 10.45 822,776 -0.33(-3.06%)
Oct 27, 2017 11.49 11.49 10.46 10.78 2,037,622 -1.12(-9.41%)
Oct 26, 2017 12.00 12.01 11.86 11.90 172,076 -0.08(-0.67%)
Oct 25, 2017 12.19 12.24 11.94 11.98 348,986 -0.24(-1.96%)
Oct 24, 2017 12.32 12.38 12.20 12.22 163,925 -0.10(-0.81%)
Oct 23, 2017 12.36 12.40 12.22 12.32 158,016 +0.02(+0.16%)
Oct 20, 2017 12.16 12.42 12.13 12.30 230,867 +0.15(+1.23%)
Oct 19, 2017 12.26 12.28 12.09 12.15 334,055 -0.18(-1.46%)
Oct 18, 2017 12.33 12.44 12.28 12.33 386,426 +0.01(+0.08%)
Oct 17, 2017 12.54 12.56 12.30 12.32 143,848 -0.22(-1.75%)
Oct 16, 2017 12.43 12.75 12.43 12.54 494,253 +0.09(+0.72%)
Oct 13, 2017 12.44 12.50 12.39 12.45 152,298 +0.02(+0.16%)
Oct 12, 2017 12.50 12.53 12.39 12.43 141,175 -0.09(-0.72%)
Oct 11, 2017 12.50 12.59 12.44 12.52 236,066 +0.02(+0.16%)
Oct 10, 2017 12.60 12.67 12.45 12.50 256,390 -0.13(-1.03%)
Oct 09, 2017 12.60 12.67 12.56 12.63 148,726 +0.04(+0.32%)
Oct 06, 2017 12.48 12.63 12.44 12.59 180,414 +0.09(+0.72%)
Oct 05, 2017 12.64 12.68 12.48 12.50 216,649 -0.18(-1.42%)
Oct 04, 2017 12.53 12.76 12.53 12.68 269,486 +0.13(+1.04%)
Oct 03, 2017 12.58 12.66 12.43 12.55 235,623 -0.03(-0.24%)
Oct 02, 2017 12.41 12.59 12.38 12.58 277,774 +0.20(+1.62%)
Sep 29, 2017 12.38 12.60 12.37 12.38 459,001 +0.02(+0.16%)
Sep 28, 2017 12.34 12.50 12.33 12.36 295,341 +0.00(+0.00%)
Sep 27, 2017 12.36 12.41 12.15 12.36 409,309 +0.08(+0.65%)
Sep 26, 2017 12.31 12.37 12.22 12.28 242,000 +0.07(+0.57%)
Sep 25, 2017 12.42 12.48 12.20 12.21 274,320 -0.27(-2.16%)
Sep 22, 2017 12.33 12.57 12.33 12.48 273,473 +0.13(+1.05%)
Sep 21, 2017 12.30 12.39 12.26 12.35 208,051 +0.03(+0.24%)
Sep 20, 2017 12.54 12.54 12.28 12.32 289,965 -0.19(-1.52%)
Sep 19, 2017 12.47 12.57 12.46 12.51 248,398 +0.05(+0.40%)
Sep 18, 2017 12.47 12.53 12.38 12.46 296,787 -0.01(-0.08%)
Sep 15, 2017 12.41 12.51 12.31 12.47 373,221 +0.07(+0.56%)
Sep 14, 2017 12.28 12.42 12.24 12.40 358,448 +0.09(+0.73%)
Sep 13, 2017 12.30 12.35 12.17 12.31 320,399 +0.02(+0.16%)
Sep 12, 2017 12.31 12.40 12.21 12.29 332,767 -0.04(-0.32%)
Sep 11, 2017 12.18 12.38 12.06 12.33 639,475 +0.23(+1.90%)
Sep 08, 2017 12.04 12.17 11.96 12.10 524,923 +0.00(+0.00%)
Sep 07, 2017 11.57 12.22 11.55 12.10 1,208,499 +0.56(+4.85%)
Sep 06, 2017 11.46 11.62 11.40 11.54 462,326 +0.08(+0.70%)
Sep 05, 2017 11.55 11.60 11.43 11.46 228,989 -0.17(-1.46%)
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.