Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.80 10.80 10.80 0 -0.20(-1.82%)
Dec 28, 2017 10.95 11.05 10.80 11.00 2,278,778 +0.05(+0.46%)
Dec 27, 2017 11.15 11.18 10.90 10.95 1,585,138 -0.20(-1.79%)
Dec 26, 2017 11.30 11.45 11.10 11.15 1,508,944 -0.20(-1.76%)
Dec 22, 2017 11.30 11.50 11.20 11.35 1,512,100 +0.05(+0.44%)
Dec 21, 2017 11.20 11.50 11.10 11.30 2,697,099 +0.10(+0.89%)
Dec 20, 2017 11.30 11.45 11.20 11.20 1,671,614 -0.15(-1.32%)
Dec 19, 2017 11.60 11.65 11.30 11.35 1,469,694 -0.30(-2.58%)
Dec 18, 2017 11.60 11.70 11.20 11.65 3,150,043 +0.05(+0.43%)
Dec 15, 2017 11.30 11.65 11.10 11.60 4,879,944 +0.35(+3.11%)
Dec 14, 2017 10.85 11.25 10.72 11.25 3,608,261 +0.45(+4.17%)
Dec 13, 2017 10.80 10.95 10.65 10.80 3,614,411 +0.00(+0.00%)
Dec 12, 2017 11.00 11.03 10.68 10.80 4,932,256 -0.15(-1.37%)
Dec 11, 2017 10.95 11.03 10.82 10.95 2,199,230 +0.05(+0.46%)
Dec 08, 2017 11.20 11.25 10.80 10.90 3,389,610 +0.00(+0.00%)
Dec 07, 2017 11.05 11.25 10.95 2,818,053 +0.00(+0.00%)
Dec 06, 2017 11.35 11.35 10.95 11.05 3,746,906 -0.25(-2.21%)
Dec 05, 2017 11.80 11.90 11.30 11.30 3,375,385 -0.40(-3.42%)
Dec 04, 2017 11.90 11.97 11.55 11.70 2,649,741 -0.10(-0.85%)
Dec 01, 2017 11.65 11.80 11.45 11.80 5,427,157 +0.20(+1.72%)
Nov 30, 2017 12.10 12.20 11.55 11.60 6,317,332 -0.50(-4.13%)
Nov 29, 2017 12.20 12.43 12.05 12.10 6,186,710 -0.10(-0.82%)
Nov 28, 2017 12.05 12.28 11.80 12.20 5,338,700 +0.20(+1.67%)
Nov 27, 2017 11.90 12.10 11.80 12.00 5,524,187 +0.00(+0.00%)
Nov 24, 2017 11.80 12.30 11.65 12.00 13,827,047 +0.10(+0.84%)
Nov 22, 2017 11.47 11.95 11.45 11.90 9,833,413 +0.25(+2.15%)
Nov 21, 2017 11.90 11.90 11.40 11.65 15,990,337 -0.25(-2.10%)
Nov 20, 2017 11.40 11.95 11.35 11.90 10,568,962 +0.45(+3.93%)
Nov 17, 2017 11.85 11.90 11.20 11.45 31,412,685 +0.20(+1.78%)
Nov 16, 2017 11.20 11.50 11.05 11.25 8,861,634 +0.15(+1.35%)
Nov 15, 2017 10.95 11.65 10.80 11.10 7,264,665 +0.10(+0.91%)
Nov 14, 2017 10.50 11.00 10.30 11.00 9,447,013 +0.55(+5.26%)
Nov 13, 2017 10.80 10.80 10.40 10.45 5,297,736 -0.25(-2.34%)
Nov 10, 2017 10.80 10.95 10.57 10.70 6,977,227 -0.15(-1.38%)
Nov 09, 2017 10.75 11.05 10.70 10.85 5,986,368 -0.05(-0.46%)
Nov 08, 2017 10.85 11.00 10.70 10.90 4,228,412 -0.05(-0.46%)
Nov 07, 2017 10.65 11.15 10.60 10.95 4,804,945 +0.30(+2.82%)
Nov 06, 2017 11.10 11.15 10.45 10.65 7,227,348 -0.05(-0.47%)
Nov 03, 2017 11.00 11.05 10.50 10.70 5,833,507 -0.30(-2.73%)
Nov 02, 2017 10.95 11.25 10.25 11.00 9,413,834 +0.25(+2.33%)
Nov 01, 2017 11.00 11.15 10.65 10.75 4,430,586 -0.30(-2.71%)
Oct 31, 2017 11.10 11.18 11.00 11.05 2,209,254 +0.00(+0.00%)
Oct 30, 2017 11.10 11.25 10.95 11.05 2,094,090 -0.15(-1.34%)
Oct 27, 2017 11.30 11.30 11.00 11.20 957,800 -0.05(-0.44%)
Oct 26, 2017 11.20 11.40 11.12 11.25 1,891,944 +0.05(+0.45%)
Oct 25, 2017 11.05 11.25 10.95 11.20 1,688,096 +0.10(+0.90%)
Oct 24, 2017 11.15 11.15 10.95 11.10 1,625,217 +0.00(+0.00%)
Oct 23, 2017 11.05 11.25 10.95 11.10 2,892,496 +0.00(+0.00%)
Oct 20, 2017 11.45 11.50 11.00 11.10 5,826,532 -0.25(-2.20%)
Oct 19, 2017 11.75 12.30 11.20 11.35 1,196,002 -0.45(-3.81%)
Oct 18, 2017 11.55 11.85 11.55 11.80 280,711 +0.25(+2.16%)
Oct 17, 2017 11.60 11.60 11.40 11.55 387,485 -0.10(-0.86%)
Oct 16, 2017 11.60 11.85 11.47 11.65 274,744 +0.10(+0.87%)
Oct 13, 2017 11.70 11.75 11.45 11.55 368,873 -0.15(-1.28%)
Oct 12, 2017 11.90 12.00 11.45 11.70 641,278 -0.30(-2.50%)
Oct 11, 2017 12.15 12.35 11.75 12.00 1,761,034 -0.20(-1.64%)
Oct 10, 2017 12.25 12.40 12.10 12.20 434,129 -0.05(-0.41%)
Oct 09, 2017 12.30 12.40 12.15 12.25 290,604 -0.05(-0.41%)
Oct 06, 2017 12.15 12.35 12.03 12.30 270,813 +0.15(+1.23%)
Oct 05, 2017 11.90 12.25 11.90 12.15 540,793 +0.15(+1.25%)
Oct 04, 2017 12.25 12.25 11.60 12.00 502,709 -0.10(-0.83%)
Oct 03, 2017 11.85 12.15 11.75 12.10 1,853,715 +0.35(+2.98%)
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.