Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.98 11.03 10.72 10.75 4,763,480 -0.12(-1.12%)
Nov 29, 2017 10.52 10.91 10.49 10.87 5,717,791 +0.46(+4.40%)
Nov 28, 2017 10.01 10.41 9.982 10.41 3,048,668 +0.42(+4.21%)
Nov 27, 2017 9.952 10.06 9.946 9.990 1,966,534 +0.03(+0.30%)
Nov 24, 2017 10.16 10.16 9.959 9.959 1,010,466 -0.14(-1.41%)
Nov 22, 2017 10.12 10.18 10.08 10.10 2,614,917 +0.01(+0.07%)
Nov 21, 2017 10.06 10.13 10.04 10.09 3,023,275 +0.06(+0.60%)
Nov 20, 2017 9.975 10.06 9.944 10.03 2,305,002 +0.08(+0.83%)
Nov 17, 2017 9.839 9.982 9.802 9.952 1,807,595 +0.05(+0.53%)
Nov 16, 2017 9.892 9.967 9.832 9.899 2,438,879 +0.08(+0.84%)
Nov 15, 2017 9.712 9.884 9.667 9.817 1,938,360 +0.02(+0.15%)
Nov 14, 2017 9.779 9.877 9.760 9.802 2,651,395 -0.05(-0.53%)
Nov 13, 2017 9.629 9.862 9.584 9.854 2,516,129 +0.16(+1.63%)
Nov 10, 2017 9.697 9.809 9.667 9.697 4,551,049 +0.01(+0.08%)
Nov 09, 2017 9.689 9.821 9.561 9.689 3,064,114 -0.07(-0.69%)
Nov 08, 2017 9.779 9.794 9.614 9.757 3,570,326 -0.03(-0.31%)
Nov 07, 2017 10.18 10.18 9.772 9.787 2,841,266 -0.36(-3.55%)
Nov 06, 2017 10.13 10.21 10.10 10.15 2,406,754 +0.00(+0.00%)
Nov 03, 2017 10.11 10.22 10.03 10.15 2,275,250 -0.01(-0.07%)
Nov 02, 2017 10.03 10.17 9.944 10.15 2,180,325 +0.09(+0.90%)
Nov 01, 2017 10.17 10.26 10.00 10.06 3,468,000 -0.07(-0.67%)
Oct 31, 2017 10.18 10.25 10.12 10.13 2,154,197 -0.05(-0.44%)
Oct 30, 2017 10.34 10.37 10.15 10.18 1,664,865 -0.22(-2.10%)
Oct 27, 2017 10.35 10.45 10.26 10.40 2,171,506 -0.01(-0.07%)
Oct 26, 2017 10.32 10.45 10.30 10.40 1,908,464 +0.11(+1.09%)
Oct 25, 2017 10.39 10.43 10.18 10.29 3,313,919 +0.02(+0.15%)
Oct 24, 2017 10.20 10.30 10.17 10.27 2,291,623 +0.17(+1.63%)
Oct 23, 2017 10.19 10.23 10.08 10.11 3,241,775 -0.10(-0.96%)
Oct 20, 2017 10.27 10.44 10.09 10.21 4,202,063 +0.07(+0.67%)
Oct 19, 2017 10.24 10.30 9.847 10.14 10,123,120 -0.34(-3.23%)
Oct 18, 2017 10.52 10.54 10.44 10.48 2,635,140 +0.02(+0.14%)
Oct 17, 2017 10.59 10.59 10.45 10.46 2,161,909 -0.08(-0.71%)
Oct 16, 2017 10.49 10.62 10.49 10.54 2,216,233 +0.07(+0.65%)
Oct 13, 2017 10.43 10.57 10.36 10.47 1,860,058 -0.04(-0.36%)
Oct 12, 2017 10.52 10.56 10.46 10.51 2,170,715 -0.01(-0.07%)
Oct 11, 2017 10.52 10.57 10.44 10.52 1,320,330 -0.05(-0.50%)
Oct 10, 2017 10.48 10.59 10.46 10.57 1,853,935 +0.11(+1.01%)
Oct 09, 2017 10.56 10.58 10.43 10.46 1,437,017 -0.06(-0.57%)
Oct 06, 2017 10.60 10.65 10.49 10.52 2,867,736 -0.02(-0.14%)
Oct 05, 2017 10.40 10.56 10.36 10.54 3,171,515 +0.14(+1.37%)
Oct 04, 2017 10.51 10.55 10.38 10.40 1,642,357 -0.14(-1.28%)
Oct 03, 2017 10.63 10.64 10.42 10.53 3,335,475 -0.07(-0.64%)
Oct 02, 2017 10.53 10.60 10.45 10.60 3,101,063 +0.06(+0.57%)
Sep 29, 2017 10.46 10.61 10.46 10.54 3,629,749 +0.07(+0.65%)
Sep 28, 2017 10.47 10.52 10.35 10.47 3,030,969 +0.03(+0.29%)
Sep 27, 2017 10.38 10.55 10.26 10.44 4,381,663 +0.25(+2.43%)
Sep 26, 2017 10.11 10.20 10.08 10.19 3,164,281 +0.13(+1.27%)
Sep 25, 2017 10.02 10.12 9.982 10.06 2,195,872 +0.03(+0.30%)
Sep 22, 2017 9.937 10.07 9.922 10.03 2,032,970 +0.05(+0.53%)
Sep 21, 2017 9.952 10.03 9.952 9.982 2,025,264 +0.03(+0.30%)
Sep 20, 2017 9.824 9.975 9.697 9.952 2,773,821 +0.13(+1.30%)
Sep 19, 2017 9.779 9.914 9.779 9.824 2,620,091 +0.04(+0.38%)
Sep 18, 2017 9.637 9.817 9.629 9.787 3,640,726 +0.18(+1.88%)
Sep 15, 2017 9.471 9.637 9.471 9.606 9,512,201 +0.10(+1.03%)
Sep 14, 2017 9.629 9.659 9.479 9.509 2,230,254 -0.12(-1.25%)
Sep 13, 2017 9.584 9.682 9.546 9.629 3,473,050 +0.01(+0.08%)
Sep 12, 2017 9.456 9.674 9.456 9.621 3,110,345 +0.20(+2.15%)
Sep 11, 2017 9.374 9.516 9.299 9.419 3,988,759 +0.20(+2.20%)
Sep 08, 2017 9.088 9.336 9.066 9.216 6,083,749 +0.11(+1.24%)
Sep 07, 2017 9.299 9.320 9.031 9.103 2,547,805 -0.22(-2.34%)
Sep 06, 2017 9.366 9.419 9.261 9.321 2,076,651 +0.02(+0.16%)
Sep 05, 2017 9.524 9.591 9.291 9.306 2,473,469 -0.32(-3.35%)
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.