Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.22 14.38 13.94 14.04 59,386,280 -0.33(-2.32%)
Jan 30, 2017 14.47 14.56 14.20 14.38 50,151,664 -0.17(-1.19%)
Jan 27, 2017 14.78 14.79 14.43 14.55 42,330,024 -0.16(-1.11%)
Jan 26, 2017 14.47 14.87 14.40 14.71 60,134,452 +0.25(+1.70%)
Jan 25, 2017 14.30 14.48 14.20 14.47 59,596,924 +0.33(+2.36%)
Jan 24, 2017 13.89 14.31 13.88 14.13 55,580,748 +0.21(+1.52%)
Jan 23, 2017 13.52 13.95 13.49 13.92 77,574,872 +0.50(+3.74%)
Jan 20, 2017 13.47 13.53 12.98 13.42 149,795,072 -0.36(-2.59%)
Jan 19, 2017 13.09 13.81 12.91 13.78 325,368,192 +2.61(+23.40%)
Jan 18, 2017 11.06 11.32 10.96 11.16 67,609,640 -0.37(-3.18%)
Jan 17, 2017 11.73 11.74 11.46 11.53 60,325,328 -0.21(-1.83%)
Jan 13, 2017 11.74 11.74 11.74 0 +0.13(+1.09%)
Jan 12, 2017 11.52 11.62 11.44 11.62 26,873,396 +0.10(+0.89%)
Jan 11, 2017 11.30 11.54 11.30 11.51 32,648,672 +0.19(+1.66%)
Jan 10, 2017 11.17 11.37 11.13 11.33 26,969,314 +0.13(+1.16%)
Jan 09, 2017 11.37 11.40 11.19 11.20 24,469,800 -0.16(-1.41%)
Jan 06, 2017 11.11 11.42 10.88 11.36 40,800,832 +0.16(+1.43%)
Jan 05, 2017 11.02 11.31 11.02 11.20 38,266,692 +0.11(+0.98%)
Jan 04, 2017 10.91 11.11 10.88 11.09 23,971,016 +0.22(+2.06%)
Jan 03, 2017 10.94 11.09 10.77 10.86 21,590,762 -0.01(-0.11%)
Dec 30, 2016 10.88 10.88 10.88 0 -0.09(-0.83%)
Dec 29, 2016 11.08 11.09 10.95 10.97 11,473,324 -0.09(-0.79%)
Dec 28, 2016 11.15 11.20 11.05 11.05 11,630,290 -0.10(-0.92%)
Dec 27, 2016 11.14 11.20 11.09 11.16 8,670,187 +0.06(+0.57%)
Dec 23, 2016 11.09 11.09 11.09 0 -0.01(-0.11%)
Dec 22, 2016 11.02 11.11 10.97 11.11 16,139,403 +0.06(+0.52%)
Dec 21, 2016 11.08 11.15 11.05 11.05 15,148,963 -0.04(-0.33%)
Dec 20, 2016 11.02 11.09 11.01 11.08 14,063,600 +0.12(+1.08%)
Dec 19, 2016 10.95 10.99 10.88 10.97 14,777,779 +0.06(+0.53%)
Dec 16, 2016 11.08 11.11 10.86 10.91 40,223,932 -0.19(-1.72%)
Dec 15, 2016 11.02 11.20 10.93 11.10 23,266,202 +0.06(+0.52%)
Dec 14, 2016 11.20 11.23 11.03 11.04 25,473,902 -0.17(-1.51%)
Dec 13, 2016 11.21 11.26 11.09 11.21 25,469,248 +0.01(+0.05%)
Dec 12, 2016 11.28 11.31 11.08 11.21 20,460,354 -0.08(-0.67%)
Dec 09, 2016 11.26 11.33 11.18 11.28 18,843,784 +0.02(+0.13%)
Dec 08, 2016 11.24 11.30 11.13 11.27 21,947,456 +0.03(+0.24%)
Dec 07, 2016 10.91 11.25 10.85 11.24 42,130,188 +0.33(+3.00%)
Dec 06, 2016 10.97 11.02 10.85 10.91 42,255,696 -0.15(-1.31%)
Dec 05, 2016 11.11 11.12 10.99 11.06 40,176,464 +0.02(+0.14%)
Dec 02, 2016 11.10 11.11 10.95 11.04 49,746,356 -0.04(-0.38%)
Dec 01, 2016 10.92 11.16 10.91 11.08 39,917,844 +0.25(+2.26%)
Nov 30, 2016 10.71 10.92 10.70 10.84 37,389,952 +0.31(+2.90%)
Nov 29, 2016 10.49 10.65 10.44 10.53 18,330,516 +0.04(+0.37%)
Nov 28, 2016 10.53 10.58 10.42 10.49 22,523,060 -0.10(-0.97%)
Nov 25, 2016 10.54 10.61 10.49 10.60 8,356,301 +0.08(+0.74%)
Nov 23, 2016 10.52 10.52 10.52 0 -0.03(-0.26%)
Nov 22, 2016 10.42 10.56 10.42 10.55 29,092,348 +0.12(+1.18%)
Nov 21, 2016 10.24 10.48 10.24 10.42 24,574,794 +0.18(+1.79%)
Nov 18, 2016 10.21 10.28 10.18 10.24 28,955,226 +0.01(+0.12%)
Nov 17, 2016 10.21 10.27 10.18 10.23 36,352,004 +0.03(+0.27%)
Nov 16, 2016 10.38 10.38 10.19 10.20 40,543,076 -0.20(-1.91%)
Nov 15, 2016 10.43 10.47 10.23 10.40 32,145,240 -0.08(-0.72%)
Nov 14, 2016 10.46 10.58 10.40 10.47 36,866,492 +0.06(+0.58%)
Nov 11, 2016 10.30 10.42 10.26 10.41 41,248,876 +0.02(+0.15%)
Nov 10, 2016 10.26 10.46 10.22 10.40 51,708,212 +0.20(+1.92%)
Nov 09, 2016 9.757 10.32 9.754 10.20 78,813,024 +0.55(+5.64%)
Nov 08, 2016 9.655 9.679 9.525 9.658 35,149,816 +0.01(+0.06%)
Nov 07, 2016 9.426 9.658 9.426 9.652 35,206,172 +0.34(+3.65%)
Nov 04, 2016 9.318 9.450 9.311 9.311 31,004,238 -0.06(-0.67%)
Nov 03, 2016 9.293 9.399 9.227 9.375 39,875,704 +0.12(+1.27%)
Nov 02, 2016 9.194 9.301 9.164 9.257 36,060,080 +0.10(+1.09%)
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.