Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.84 13.28 12.74 13.24 1,061,096 +0.40(+3.15%)
Jan 30, 2018 13.16 13.22 12.68 12.83 872,347 -0.37(-2.84%)
Jan 29, 2018 12.91 13.25 12.78 13.21 1,527,883 +0.25(+1.90%)
Jan 26, 2018 13.02 13.02 12.65 12.96 999,820 +0.04(+0.30%)
Jan 25, 2018 12.86 12.93 12.66 12.92 686,164 +0.10(+0.77%)
Jan 24, 2018 13.01 13.01 12.65 12.82 989,159 -0.09(-0.69%)
Jan 23, 2018 12.75 13.04 12.61 12.91 1,085,044 +0.16(+1.24%)
Jan 22, 2018 12.47 12.79 12.41 12.75 1,109,232 +0.25(+1.97%)
Jan 19, 2018 12.46 12.58 12.31 12.51 1,380,912 -0.02(-0.16%)
Jan 18, 2018 12.63 12.68 12.43 12.53 1,849,701 -0.16(-1.24%)
Jan 17, 2018 12.54 12.73 12.39 12.69 1,939,449 +0.18(+1.42%)
Jan 16, 2018 12.83 12.84 12.45 12.51 1,725,663 -0.33(-2.54%)
Jan 12, 2018 12.83 12.83 12.83 0 +0.45(+3.66%)
Jan 11, 2018 12.52 12.59 12.19 12.38 4,043,626 -0.14(-1.10%)
Jan 10, 2018 13.02 12.52 10,974,645 +2.51(+25.02%)
Jan 09, 2018 10.03 10.22 10.00 10.01 684,601 +0.01(+0.10%)
Jan 08, 2018 10.23 10.29 9.904 10.00 654,247 -0.25(-2.41%)
Jan 05, 2018 10.39 10.42 10.15 10.25 614,529 -0.09(-0.86%)
Jan 04, 2018 10.38 10.48 10.21 10.34 679,723 -0.02(-0.19%)
Jan 03, 2018 10.28 10.53 10.24 10.36 1,001,559 +0.03(+0.29%)
Jan 02, 2018 10.01 10.36 9.894 10.33 1,213,548 +0.39(+3.97%)
Dec 29, 2017 9.933 9.933 9.933 0 +0.11(+1.10%)
Dec 28, 2017 9.650 9.844 9.602 9.825 1,455,695 +0.19(+2.01%)
Dec 27, 2017 9.679 9.834 9.563 9.631 1,855,331 -0.09(-0.90%)
Dec 26, 2017 9.922 10.05 9.611 9.718 1,724,028 -0.24(-2.43%)
Dec 22, 2017 9.805 9.980 9.592 9.960 1,328,355 +0.25(+2.60%)
Dec 21, 2017 9.621 9.922 9.582 9.708 1,312,117 +0.15(+1.52%)
Dec 20, 2017 9.621 9.689 9.301 9.563 1,360,850 -0.05(-0.50%)
Dec 19, 2017 9.854 9.980 9.572 9.611 1,474,398 -0.23(-2.36%)
Dec 18, 2017 9.931 10.34 9.805 9.844 1,534,500 -0.05(-0.49%)
Dec 15, 2017 9.699 9.926 9.656 9.893 7,106,626 +0.19(+2.00%)
Dec 14, 2017 9.757 9.844 9.669 9.699 1,442,746 -0.03(-0.30%)
Dec 13, 2017 9.960 10.06 9.683 9.728 2,333,628 -0.23(-2.34%)
Dec 12, 2017 10.10 10.33 9.951 9.960 1,696,352 -0.14(-1.34%)
Dec 11, 2017 9.805 10.13 9.787 10.10 1,370,529 +0.32(+3.27%)
Dec 08, 2017 9.922 10.06 9.665 9.776 1,404,630 -0.16(-1.56%)
Dec 07, 2017 9.718 9.941 9.621 9.931 1,364,243 +0.21(+2.20%)
Dec 06, 2017 9.708 9.815 9.650 9.718 2,075,391 -0.03(-0.30%)
Dec 05, 2017 9.825 9.854 9.631 9.747 1,484,347 -0.06(-0.59%)
Dec 04, 2017 9.640 9.917 9.505 9.805 1,949,878 +0.32(+3.37%)
Dec 01, 2017 9.349 9.524 9.204 9.485 1,036,042 +0.14(+1.45%)
Nov 30, 2017 9.505 9.611 9.282 9.349 993,360 -0.10(-1.03%)
Nov 29, 2017 9.252 9.631 9.243 9.446 1,366,793 +0.24(+2.63%)
Nov 28, 2017 9.078 9.357 9.010 9.204 1,787,927 +0.12(+1.28%)
Nov 27, 2017 8.544 9.189 8.535 9.088 1,619,532 +0.49(+5.76%)
Nov 24, 2017 8.991 8.991 8.544 8.593 1,240,932 -0.35(-3.90%)
Nov 22, 2017 9.088 9.155 8.884 8.942 1,289,996 -0.13(-1.39%)
Nov 21, 2017 8.971 9.262 8.942 9.068 1,538,434 +0.10(+1.08%)
Nov 20, 2017 8.768 9.010 8.593 8.971 1,906,651 +0.19(+2.21%)
Nov 17, 2017 8.797 9.000 8.748 8.777 1,372,436 -0.06(-0.66%)
Nov 16, 2017 9.185 9.495 8.797 8.835 1,975,482 -0.23(-2.57%)
Nov 15, 2017 8.729 9.126 8.639 9.068 2,430,546 +0.29(+3.26%)
Nov 14, 2017 9.175 9.199 8.748 8.782 1,933,263 -0.42(-4.58%)
Nov 13, 2017 9.349 9.825 8.952 9.204 3,853,930 -0.79(-7.86%)
Nov 10, 2017 10.60 10.69 9.960 9.990 2,423,239 -0.58(-5.50%)
Nov 09, 2017 11.42 11.47 10.53 10.57 3,593,594 -1.32(-11.09%)
Nov 08, 2017 11.43 12.00 11.32 11.89 2,010,350 +0.36(+3.11%)
Nov 07, 2017 12.05 12.73 11.48 11.53 3,160,137 -0.63(-5.18%)
Nov 06, 2017 12.08 12.33 11.96 12.16 1,357,036 -0.01(-0.08%)
Nov 03, 2017 12.04 12.31 11.93 12.17 902,212 +0.09(+0.72%)
Nov 02, 2017 12.14 12.41 12.00 12.08 1,014,218 -0.08(-0.64%)
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.