Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.15 12.17 12.09 12.16 376,297 +0.03(+0.28%)
Jan 30, 2018 12.17 12.18 12.08 12.13 348,153 -0.08(-0.66%)
Jan 29, 2018 12.14 12.25 12.14 12.21 365,954 -0.17(-1.41%)
Jan 26, 2018 12.37 12.43 12.34 12.38 478,198 +0.13(+1.09%)
Jan 25, 2018 12.37 12.37 12.23 12.25 443,779 +0.07(+0.61%)
Jan 24, 2018 12.21 12.24 12.15 12.18 463,108 -0.06(-0.49%)
Jan 23, 2018 12.18 12.24 12.10 12.24 870,072 +0.07(+0.61%)
Jan 22, 2018 12.06 12.17 12.06 12.16 914,371 +0.35(+2.95%)
Jan 19, 2018 11.88 11.89 11.78 11.81 531,291 -0.07(-0.56%)
Jan 18, 2018 11.83 11.88 11.80 11.88 505,432 -0.06(-0.50%)
Jan 17, 2018 11.93 11.96 11.87 11.94 556,011 -0.01(-0.06%)
Jan 16, 2018 11.93 11.95 11.91 11.95 749,747 +0.18(+1.54%)
Jan 12, 2018 11.77 11.77 11.77 0 +0.22(+1.91%)
Jan 11, 2018 11.55 11.57 11.51 11.55 511,609 -0.02(-0.17%)
Jan 10, 2018 11.64 11.64 11.51 11.57 591,025 -0.17(-1.43%)
Jan 09, 2018 11.75 11.76 11.70 11.73 781,795 -0.08(-0.68%)
Jan 08, 2018 11.77 11.81 11.75 11.81 462,795 +0.03(+0.28%)
Jan 05, 2018 11.77 11.79 11.72 11.78 414,221 +0.05(+0.40%)
Jan 04, 2018 11.72 11.76 11.68 11.73 519,382 +0.09(+0.75%)
Jan 03, 2018 11.69 11.70 11.64 11.65 546,322 -0.12(-1.02%)
Jan 02, 2018 11.71 11.77 11.67 11.77 572,000 +0.12(+1.03%)
Dec 29, 2017 11.65 11.65 11.65 0 +0.01(+0.06%)
Dec 28, 2017 11.62 11.65 11.59 11.64 301,076 +0.01(+0.12%)
Dec 27, 2017 11.63 11.65 11.57 11.63 426,605 -0.03(-0.29%)
Dec 26, 2017 11.69 11.70 11.65 11.66 198,475 +0.00(+0.00%)
Dec 22, 2017 11.63 11.66 11.57 11.66 340,766 -0.03(-0.29%)
Dec 21, 2017 11.65 11.75 11.63 11.69 436,860 +0.05(+0.40%)
Dec 20, 2017 11.61 11.68 11.58 11.65 307,226 -0.01(-0.06%)
Dec 19, 2017 11.71 11.74 11.60 11.65 783,061 +0.00(+0.00%)
Dec 18, 2017 11.67 11.71 11.64 11.65 366,928 +0.06(+0.52%)
Dec 15, 2017 11.55 11.61 11.53 11.59 409,938 +0.11(+0.99%)
Dec 14, 2017 11.57 11.61 11.48 11.48 365,333 -0.17(-1.44%)
Dec 13, 2017 11.63 11.65 11.56 11.65 679,000 -0.01(-0.11%)
Dec 12, 2017 11.63 11.68 11.61 11.66 383,280 +0.11(+0.93%)
Dec 11, 2017 11.55 11.60 11.55 11.55 457,815 +0.00(+0.00%)
Dec 08, 2017 11.50 11.58 11.49 11.55 654,444 +0.08(+0.70%)
Dec 07, 2017 11.54 11.54 11.45 11.47 482,126 +0.24(+2.14%)
Dec 06, 2017 11.26 11.27 11.20 11.23 320,916 -0.03(-0.24%)
Dec 05, 2017 11.36 11.39 11.22 11.26 337,846 -0.03(-0.30%)
Dec 04, 2017 11.37 11.37 11.26 11.29 440,688 -0.03(-0.30%)
Dec 01, 2017 11.29 11.39 11.28 11.33 459,826 -0.01(-0.09%)
Nov 30, 2017 11.34 11.38 11.27 11.34 322,494 +0.07(+0.64%)
Nov 29, 2017 11.25 11.30 11.21 11.26 491,064 +0.03(+0.23%)
Nov 28, 2017 11.24 11.28 11.19 11.24 409,453 +0.02(+0.18%)
Nov 27, 2017 11.21 11.23 11.18 11.22 476,398 +0.05(+0.47%)
Nov 24, 2017 11.18 11.20 11.16 11.16 228,439 +0.15(+1.37%)
Nov 22, 2017 10.99 11.02 10.97 11.01 262,270 +0.10(+0.90%)
Nov 21, 2017 10.90 10.95 10.88 10.91 318,709 -0.01(-0.06%)
Nov 20, 2017 10.95 10.97 10.88 10.92 370,100 -0.01(-0.12%)
Nov 17, 2017 10.86 10.95 10.85 10.93 255,350 +0.05(+0.48%)
Nov 16, 2017 10.86 10.90 10.85 10.88 292,371 +0.05(+0.42%)
Nov 15, 2017 10.82 10.86 10.77 10.84 432,006 +0.02(+0.18%)
Nov 14, 2017 10.79 10.86 10.74 10.82 463,884 -0.01(-0.12%)
Nov 13, 2017 10.76 10.86 10.75 10.83 336,732 -0.10(-0.90%)
Nov 10, 2017 10.93 10.93 10.88 10.93 255,772 -0.01(-0.12%)
Nov 09, 2017 10.86 10.95 10.86 10.94 396,284 +0.03(+0.24%)
Nov 08, 2017 10.90 10.94 10.88 10.91 339,502 +0.03(+0.30%)
Nov 07, 2017 10.84 10.89 10.82 10.88 577,458 +0.00(+0.00%)
Nov 06, 2017 10.83 10.88 10.82 10.88 284,042 +0.01(+0.06%)
Nov 03, 2017 10.95 10.99 10.85 10.88 597,691 -0.05(-0.48%)
Nov 02, 2017 10.84 10.98 10.84 10.93 465,881 +0.09(+0.85%)
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.