Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.40 10.40 10.00 10.15 60,907 -0.25(-2.40%)
Nov 29, 2017 10.15 10.45 10.05 10.40 28,164 +0.40(+4.00%)
Nov 28, 2017 10.00 10.00 9.850 10.00 22,603 +0.15(+1.52%)
Nov 27, 2017 9.750 9.900 9.700 9.850 13,854 +0.05(+0.51%)
Nov 24, 2017 9.800 9.801 9.700 9.800 3,637 +0.05(+0.51%)
Nov 22, 2017 10.00 10.05 9.750 9.750 13,399 -0.30(-2.99%)
Nov 21, 2017 9.925 10.10 9.850 10.05 19,051 +0.20(+2.03%)
Nov 20, 2017 9.800 9.850 9.750 9.850 15,330 +0.10(+1.03%)
Nov 17, 2017 9.800 9.850 9.750 9.750 26,004 -0.15(-1.52%)
Nov 16, 2017 9.900 10.15 9.850 9.900 23,038 +0.00(+0.00%)
Nov 15, 2017 10.05 10.05 9.800 9.900 86,538 -0.35(-3.41%)
Nov 14, 2017 9.950 10.35 9.800 10.25 74,635 +0.30(+3.02%)
Nov 13, 2017 9.950 10.00 9.820 9.950 34,688 +0.10(+1.02%)
Nov 10, 2017 9.700 9.950 9.700 9.850 12,928 +0.10(+1.03%)
Nov 09, 2017 9.000 9.750 9.000 9.750 38,253 +0.55(+5.98%)
Nov 08, 2017 9.300 9.400 9.100 9.200 41,997 -0.25(-2.65%)
Nov 07, 2017 9.850 9.900 9.350 9.450 28,395 -0.40(-4.06%)
Nov 06, 2017 10.35 10.40 9.800 9.850 53,501 -0.50(-4.83%)
Nov 03, 2017 10.70 10.80 10.30 10.35 15,054 -0.40(-3.72%)
Nov 02, 2017 10.50 10.75 10.45 10.75 20,299 +0.30(+2.87%)
Nov 01, 2017 10.65 10.80 10.45 10.45 38,338 -0.05(-0.48%)
Oct 31, 2017 10.10 10.60 10.10 10.50 46,162 +0.40(+3.96%)
Oct 30, 2017 10.50 10.50 9.950 10.10 19,092 -0.60(-5.61%)
Oct 27, 2017 10.60 10.85 10.60 10.70 15,834 +0.20(+1.90%)
Oct 26, 2017 10.70 10.70 10.35 10.50 24,373 -0.10(-0.94%)
Oct 25, 2017 10.50 10.70 9.950 10.60 38,916 +0.10(+0.95%)
Oct 24, 2017 10.60 10.85 10.50 10.50 27,631 -0.05(-0.47%)
Oct 23, 2017 10.80 10.80 10.55 10.55 17,721 -0.30(-2.76%)
Oct 20, 2017 10.65 10.85 10.35 10.85 36,436 +0.35(+3.33%)
Oct 19, 2017 10.90 10.90 10.40 10.50 57,679 -0.30(-2.78%)
Oct 18, 2017 10.65 10.96 10.65 10.80 21,703 +0.15(+1.41%)
Oct 17, 2017 10.50 11.05 10.50 10.65 36,037 +0.10(+0.95%)
Oct 16, 2017 11.40 11.50 10.01 10.55 64,807 -0.80(-7.05%)
Oct 13, 2017 11.65 11.65 11.20 11.35 24,860 -0.25(-2.16%)
Oct 12, 2017 11.65 11.75 11.50 11.60 15,031 -0.05(-0.43%)
Oct 11, 2017 11.65 12.00 11.55 11.65 28,537 -0.05(-0.43%)
Oct 10, 2017 11.70 11.90 11.70 11.70 17,643 +0.05(+0.43%)
Oct 09, 2017 12.05 12.10 11.60 11.65 21,476 -0.50(-4.12%)
Oct 06, 2017 11.65 12.20 11.65 12.15 34,850 +0.25(+2.10%)
Oct 05, 2017 11.60 11.90 11.60 11.90 20,172 +0.25(+2.15%)
Oct 04, 2017 12.15 12.25 11.40 11.65 38,055 -0.45(-3.72%)
Oct 03, 2017 12.00 12.15 11.95 12.10 62,448 +0.15(+1.26%)
Oct 02, 2017 11.70 12.00 11.65 11.95 48,913 +0.35(+3.02%)
Sep 29, 2017 11.75 11.80 11.50 11.60 29,082 -0.15(-1.28%)
Sep 28, 2017 11.50 11.85 11.30 11.75 22,696 +0.10(+0.86%)
Sep 27, 2017 11.05 11.65 11.05 11.65 31,247 +0.55(+4.95%)
Sep 26, 2017 10.45 11.45 10.30 11.10 125,209 +0.80(+7.77%)
Sep 25, 2017 10.00 10.55 10.00 10.30 92,877 +0.20(+1.98%)
Sep 22, 2017 10.20 10.30 10.05 10.10 38,220 -0.15(-1.46%)
Sep 21, 2017 10.05 10.35 9.950 10.25 37,583 +0.30(+3.02%)
Sep 20, 2017 9.900 10.10 9.900 9.950 19,030 +0.05(+0.51%)
Sep 19, 2017 9.970 10.00 9.850 9.900 35,257 +0.05(+0.51%)
Sep 18, 2017 9.850 10.10 9.800 9.850 28,171 -0.05(-0.51%)
Sep 15, 2017 10.00 10.05 9.900 9.900 75,914 -0.05(-0.50%)
Sep 14, 2017 9.900 10.00 9.850 9.950 20,057 -0.05(-0.50%)
Sep 13, 2017 9.800 10.10 9.800 10.00 52,050 +0.20(+2.04%)
Sep 12, 2017 9.881 9.881 9.650 9.800 20,347 +0.05(+0.51%)
Sep 11, 2017 9.700 9.850 9.650 9.750 15,646 +0.00(+0.00%)
Sep 08, 2017 9.900 9.900 9.650 9.750 16,910 -0.15(-1.52%)
Sep 07, 2017 9.950 9.950 9.850 9.900 30,059 +0.00(+0.00%)
Sep 06, 2017 9.896 9.900 9.850 9.900 22,778 +0.00(+0.00%)
Sep 05, 2017 10.05 10.05 9.850 9.900 17,584 -0.10(-1.00%)
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.