Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.680 9.770 9.540 9.640 815,004 -0.03(-0.31%)
Jan 30, 2018 9.810 9.860 9.580 9.670 869,775 -0.23(-2.32%)
Jan 29, 2018 10.00 10.08 9.830 9.900 604,241 -0.15(-1.49%)
Jan 26, 2018 10.05 10.20 9.990 10.05 652,770 +0.01(+0.10%)
Jan 25, 2018 10.24 10.46 9.960 10.04 774,185 -0.18(-1.76%)
Jan 24, 2018 10.51 10.56 10.21 10.22 827,340 -0.26(-2.48%)
Jan 23, 2018 10.44 10.52 10.31 10.48 769,109 +0.07(+0.67%)
Jan 22, 2018 10.20 10.43 10.16 10.41 479,325 +0.18(+1.76%)
Jan 19, 2018 10.11 10.28 9.960 10.23 507,139 +0.10(+0.99%)
Jan 18, 2018 10.17 10.31 10.06 10.13 472,941 -0.06(-0.59%)
Jan 17, 2018 10.10 10.28 9.850 10.19 862,211 +0.10(+0.99%)
Jan 16, 2018 10.35 10.46 10.02 10.09 963,417 -0.26(-2.51%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.10(-0.96%)
Jan 11, 2018 10.56 10.75 10.31 10.45 1,280,925 -0.11(-1.04%)
Jan 10, 2018 10.51 10.56 677,039 -0.35(-3.21%)
Jan 09, 2018 10.96 11.22 10.82 10.91 554,677 -0.07(-0.64%)
Jan 08, 2018 11.13 11.36 10.90 10.98 689,285 -0.17(-1.52%)
Jan 05, 2018 11.15 11.36 11.05 11.15 624,455 +0.00(+0.00%)
Jan 04, 2018 11.38 11.41 11.13 11.15 623,579 -0.15(-1.33%)
Jan 03, 2018 11.45 11.63 11.23 11.30 864,280 -0.06(-0.53%)
Jan 02, 2018 11.35 11.41 11.15 11.36 646,631 +0.08(+0.71%)
Dec 29, 2017 11.28 11.28 11.28 0 -0.16(-1.40%)
Dec 28, 2017 11.55 11.60 11.23 11.44 578,392 -0.12(-1.04%)
Dec 27, 2017 11.43 11.75 11.41 11.56 1,930,438 +0.11(+0.96%)
Dec 26, 2017 11.03 11.55 11.02 11.45 579,220 +0.40(+3.62%)
Dec 22, 2017 11.14 11.16 10.97 11.05 296,753 -0.13(-1.16%)
Dec 21, 2017 11.29 11.29 11.13 11.18 653,603 -0.05(-0.45%)
Dec 20, 2017 11.20 11.26 10.97 11.23 1,123,133 +0.08(+0.72%)
Dec 19, 2017 11.18 11.19 10.94 11.15 896,958 -0.04(-0.36%)
Dec 18, 2017 10.81 11.21 10.79 11.19 1,240,499 +0.43(+4.00%)
Dec 15, 2017 10.73 10.80 10.44 10.76 1,200,727 +0.08(+0.75%)
Dec 14, 2017 10.39 10.85 10.38 10.68 1,466,884 +0.29(+2.79%)
Dec 13, 2017 10.56 10.68 10.30 10.39 939,715 -0.22(-2.07%)
Dec 12, 2017 10.76 10.86 10.58 10.61 495,675 -0.16(-1.49%)
Dec 11, 2017 10.84 10.90 10.54 10.77 921,116 -0.19(-1.73%)
Dec 08, 2017 10.73 10.96 10.63 10.96 600,022 +0.33(+3.10%)
Dec 07, 2017 10.61 10.88 10.52 10.63 678,815 -0.01(-0.09%)
Dec 06, 2017 11.16 11.23 10.61 10.64 1,117,139 -0.51(-4.57%)
Dec 05, 2017 10.95 11.20 10.89 11.15 1,004,816 +0.14(+1.27%)
Dec 04, 2017 11.41 11.41 10.80 11.01 1,088,103 -0.22(-1.96%)
Dec 01, 2017 11.05 11.23 10.75 11.23 1,090,546 +0.22(+2.00%)
Nov 30, 2017 10.75 11.02 10.59 11.01 1,148,691 +0.33(+3.09%)
Nov 29, 2017 10.50 10.69 10.49 10.68 918,133 +0.16(+1.52%)
Nov 28, 2017 10.35 10.54 10.18 10.52 984,214 +0.23(+2.24%)
Nov 27, 2017 10.15 10.42 10.15 10.29 1,045,925 +0.18(+1.78%)
Nov 24, 2017 10.11 10.18 10.00 10.11 235,712 +0.06(+0.60%)
Nov 22, 2017 10.03 10.07 9.770 10.05 1,254,210 +0.06(+0.60%)
Nov 21, 2017 10.24 10.28 9.990 9.990 982,617 -0.18(-1.77%)
Nov 20, 2017 10.53 10.59 10.13 10.17 1,986,369 -0.37(-3.51%)
Nov 17, 2017 10.67 11.22 10.30 10.54 3,466,278 -0.11(-1.03%)
Nov 16, 2017 9.960 10.93 9.880 10.65 3,040,269 +0.91(+9.34%)
Nov 15, 2017 9.550 9.770 9.460 9.740 813,328 +0.09(+0.93%)
Nov 14, 2017 9.650 9.760 9.580 9.650 875,767 -0.11(-1.13%)
Nov 13, 2017 9.640 9.910 9.520 9.760 1,263,597 +0.04(+0.41%)
Nov 10, 2017 9.660 9.860 9.570 9.720 1,544,819 +0.00(+0.00%)
Nov 09, 2017 9.790 9.990 9.435 9.720 1,847,665 -0.03(-0.31%)
Nov 08, 2017 9.080 9.905 9.010 9.750 2,808,381 +0.64(+7.03%)
Nov 07, 2017 8.980 9.200 8.620 9.110 1,499,532 +0.26(+2.94%)
Nov 06, 2017 8.760 9.065 8.570 8.850 2,230,221 +0.10(+1.14%)
Nov 03, 2017 8.880 9.090 8.625 8.750 3,305,260 -0.20(-2.23%)
Nov 02, 2017 10.33 10.89 8.880 8.950 4,405,110 -0.98(-9.87%)
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.