Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.36 11.49 11.20 11.38 111,145 +0.11(+0.98%)
Jan 30, 2018 11.34 11.34 11.01 11.27 113,683 -0.14(-1.23%)
Jan 29, 2018 11.05 11.52 10.90 11.41 132,084 +0.38(+3.45%)
Jan 26, 2018 10.80 11.05 10.67 11.03 107,523 +0.33(+3.08%)
Jan 25, 2018 11.01 11.19 10.62 10.70 112,276 -0.11(-1.02%)
Jan 24, 2018 11.12 11.28 10.75 10.81 110,548 -0.33(-2.96%)
Jan 23, 2018 11.94 11.95 10.85 11.14 251,115 -0.67(-5.67%)
Jan 22, 2018 11.40 12.24 11.20 11.81 311,159 +0.55(+4.88%)
Jan 19, 2018 10.89 11.31 10.78 11.26 181,670 +0.43(+3.97%)
Jan 18, 2018 10.82 10.90 10.53 10.83 120,589 +0.00(+0.00%)
Jan 17, 2018 10.39 10.94 10.16 10.83 291,023 +0.55(+5.35%)
Jan 16, 2018 10.80 10.80 10.24 10.28 399,927 -0.57(-5.25%)
Jan 12, 2018 10.85 10.85 10.85 0 -0.80(-6.87%)
Jan 11, 2018 11.69 11.94 11.58 11.65 102,963 -0.04(-0.34%)
Jan 10, 2018 11.79 11.42 11.69 95,001 -0.10(-0.85%)
Jan 09, 2018 11.80 11.98 11.47 11.79 123,577 -0.05(-0.42%)
Jan 08, 2018 11.98 11.99 11.40 11.84 243,359 -0.13(-1.09%)
Jan 05, 2018 12.27 12.27 11.91 11.97 230,343 -0.25(-2.05%)
Jan 04, 2018 12.43 12.43 12.15 12.22 155,675 -0.07(-0.57%)
Jan 03, 2018 12.13 12.52 12.07 12.29 264,075 +0.19(+1.57%)
Jan 02, 2018 12.22 12.48 11.84 12.10 216,211 +0.06(+0.50%)
Dec 29, 2017 12.04 12.04 12.04 0 -0.44(-3.53%)
Dec 28, 2017 12.50 12.81 12.27 12.48 86,347 +0.00(+0.00%)
Dec 27, 2017 12.66 12.75 12.42 12.48 81,915 -0.17(-1.34%)
Dec 26, 2017 12.43 12.80 12.25 12.65 200,301 +0.03(+0.24%)
Dec 22, 2017 12.70 12.73 12.36 12.62 106,065 -0.04(-0.32%)
Dec 21, 2017 12.99 13.14 12.45 12.66 160,173 -0.36(-2.76%)
Dec 20, 2017 12.95 13.25 12.61 13.02 156,778 +0.15(+1.17%)
Dec 19, 2017 14.12 14.14 12.85 12.87 373,444 -0.99(-7.14%)
Dec 18, 2017 12.73 14.38 12.60 13.86 483,140 +1.26(+10.00%)
Dec 15, 2017 12.33 12.75 12.22 12.60 134,709 +0.29(+2.36%)
Dec 14, 2017 12.51 12.55 12.10 12.31 119,058 -0.14(-1.12%)
Dec 13, 2017 12.14 12.70 12.09 12.45 123,945 +0.27(+2.22%)
Dec 12, 2017 12.54 12.77 11.97 12.18 184,992 -0.37(-2.95%)
Dec 11, 2017 12.40 12.85 12.35 12.55 162,265 +0.09(+0.72%)
Dec 08, 2017 13.11 13.95 12.43 12.46 417,844 -0.41(-3.19%)
Dec 07, 2017 12.10 13.48 12.07 12.87 380,003 +0.80(+6.63%)
Dec 06, 2017 11.97 12.39 12.19 12.07 236,401 -0.12(-0.98%)
Dec 05, 2017 11.37 12.60 11.36 12.19 293,691 +0.64(+5.54%)
Dec 04, 2017 12.75 12.78 11.38 11.55 372,060 -0.79(-6.40%)
Dec 01, 2017 13.00 13.05 11.81 12.34 436,752 -0.72(-5.51%)
Nov 30, 2017 12.57 13.45 12.34 13.06 380,899 +0.75(+6.09%)
Nov 29, 2017 14.77 14.77 12.11 12.31 927,798 -2.36(-16.09%)
Nov 28, 2017 16.00 16.23 13.66 14.67 808,545 -1.27(-7.97%)
Nov 27, 2017 15.51 16.49 15.42 15.94 792,520 +0.84(+5.56%)
Nov 24, 2017 14.56 15.26 14.50 15.10 466,486 +0.71(+4.90%)
Nov 22, 2017 14.00 14.60 13.90 14.39 353,651 +0.43(+3.12%)
Nov 21, 2017 14.26 14.40 13.74 13.96 397,902 +0.00(+0.00%)
Nov 20, 2017 13.01 13.96 12.96 13.96 666,486 +0.94(+7.22%)
Nov 17, 2017 13.00 13.21 12.88 13.02 173,020 +0.01(+0.08%)
Nov 16, 2017 12.60 13.31 12.54 13.01 329,662 +0.58(+4.67%)
Nov 15, 2017 12.40 12.58 11.81 12.43 137,904 -0.07(-0.56%)
Nov 14, 2017 12.41 12.90 12.22 12.50 276,403 +0.23(+1.87%)
Nov 13, 2017 11.39 12.34 11.26 12.27 246,922 +0.96(+8.49%)
Nov 10, 2017 11.45 11.84 11.08 11.31 108,404 -0.23(-1.99%)
Nov 09, 2017 11.90 11.90 11.33 11.54 112,135 -0.30(-2.53%)
Nov 08, 2017 10.92 12.19 10.92 11.84 229,240 +0.89(+8.13%)
Nov 07, 2017 11.53 11.70 10.89 10.95 345,000 -0.60(-5.19%)
Nov 06, 2017 12.68 12.78 11.32 11.55 544,430 -1.35(-10.47%)
Nov 03, 2017 13.38 13.38 12.81 12.90 243,344 -0.05(-0.39%)
Nov 02, 2017 12.97 13.42 12.78 12.95 272,973 +0.15(+1.17%)
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.