Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.30 11.37 11.24 11.37 5,322 +0.20(+1.79%)
Jan 30, 2018 11.24 11.13 11.17 5,691 -0.07(-0.62%)
Jan 29, 2018 11.27 11.30 11.00 11.24 2,493 +0.01(+0.09%)
Jan 26, 2018 11.28 11.28 11.18 11.23 3,576 +0.03(+0.27%)
Jan 25, 2018 11.15 11.20 11.15 11.20 2,546 -0.15(-1.32%)
Jan 24, 2018 11.36 11.36 11.31 11.35 5,218 +0.26(+2.34%)
Jan 23, 2018 11.05 11.13 10.90 11.09 8,362 +0.35(+3.28%)
Jan 22, 2018 10.62 10.83 10.50 10.74 10,399 +0.28(+2.65%)
Jan 19, 2018 10.46 10.46 10.37 10.46 5,182 -0.20(-1.88%)
Jan 18, 2018 10.65 10.72 10.51 10.66 3,667 -0.44(-3.96%)
Jan 17, 2018 11.05 11.10 11.01 11.10 2,729 +0.13(+1.21%)
Jan 16, 2018 11.05 11.05 10.77 10.97 3,785 +0.23(+2.12%)
Jan 12, 2018 10.74 10.74 10.74 0 -0.24(-2.19%)
Jan 11, 2018 10.94 10.98 10.87 10.98 2,401 +0.03(+0.27%)
Jan 10, 2018 10.95 10.95 10.87 10.95 3,098 +0.03(+0.27%)
Jan 09, 2018 10.91 10.92 10.91 10.92 2,505 -0.02(-0.21%)
Jan 08, 2018 10.99 10.99 10.94 10.94 2,479 +0.06(+0.57%)
Jan 05, 2018 10.82 10.88 10.82 10.88 1,248 -0.16(-1.45%)
Jan 04, 2018 11.19 11.26 10.98 11.04 2,746 -0.02(-0.14%)
Jan 03, 2018 11.21 11.21 10.99 11.05 3,323 +0.53(+5.07%)
Jan 02, 2018 10.36 10.55 10.36 10.52 2,964 -0.07(-0.64%)
Dec 29, 2017 10.59 10.59 10.59 0 +0.19(+1.83%)
Dec 28, 2017 10.59 10.59 10.40 10.40 2,189 -0.13(-1.26%)
Dec 27, 2017 10.57 10.57 10.53 10.53 1,119 -0.14(-1.29%)
Dec 26, 2017 10.48 10.67 10.48 10.67 1,942 +0.20(+1.91%)
Dec 22, 2017 10.67 10.67 10.47 10.47 1,364 +0.00(+0.00%)
Dec 21, 2017 10.69 10.69 10.47 10.47 5,098 -0.08(-0.78%)
Dec 20, 2017 10.36 10.60 10.36 10.55 2,129 +0.26(+2.55%)
Dec 19, 2017 10.18 10.48 10.18 10.29 3,557 -0.15(-1.39%)
Dec 18, 2017 10.48 10.48 10.28 10.44 3,566 +0.04(+0.36%)
Dec 15, 2017 10.36 10.55 10.33 10.40 3,020 +0.13(+1.29%)
Dec 14, 2017 10.24 10.37 10.24 10.27 48,959 -0.12(-1.19%)
Dec 13, 2017 10.42 10.58 10.38 10.39 5,437 -0.12(-1.09%)
Dec 12, 2017 10.51 10.55 10.37 10.51 1,221 +0.04(+0.43%)
Dec 11, 2017 10.38 10.63 10.38 10.46 1,662 -0.23(-2.19%)
Dec 08, 2017 10.73 10.73 10.69 10.69 1,437 +0.17(+1.58%)
Dec 07, 2017 10.53 10.54 10.51 10.53 4,346 +0.15(+1.42%)
Dec 06, 2017 10.14 10.46 10.14 10.38 2,408 -0.18(-1.70%)
Dec 05, 2017 10.61 10.61 10.53 10.56 3,262 +0.01(+0.09%)
Dec 04, 2017 10.80 10.55 10.55 1,402 -0.25(-2.31%)
Dec 01, 2017 10.80 10.80 10.61 10.80 2,243 -0.25(-2.26%)
Nov 30, 2017 11.02 11.10 10.76 11.05 1,254 +0.12(+1.10%)
Nov 29, 2017 11.21 11.31 10.93 10.93 1,081 -0.47(-4.12%)
Nov 28, 2017 11.40 11.47 11.39 11.40 3,012 -0.10(-0.87%)
Nov 27, 2017 11.42 11.50 11.39 11.50 1,396 -0.10(-0.86%)
Nov 24, 2017 11.60 11.60 11.60 11.60 1,064 -0.08(-0.68%)
Nov 22, 2017 11.41 11.68 11.41 11.68 1,831 +0.15(+1.30%)
Nov 21, 2017 11.38 11.53 11.12 11.53 4,673 +0.62(+5.68%)
Nov 20, 2017 10.76 10.91 10.60 10.91 3,439 +0.20(+1.85%)
Nov 16, 2017 10.71 10.71 10.71 466 +0.07(+0.68%)
Nov 15, 2017 10.64 10.64 10.59 10.64 811 -0.23(-2.12%)
Nov 14, 2017 10.52 10.87 10.50 10.87 2,116 +0.30(+2.84%)
Nov 13, 2017 10.54 10.57 10.43 10.57 10,521 +0.01(+0.11%)
Nov 10, 2017 10.55 10.59 10.55 10.56 4,769 -0.03(-0.30%)
Nov 09, 2017 10.54 10.59 10.54 10.59 1,191 -0.05(-0.47%)
Nov 08, 2017 10.59 10.64 10.59 10.64 2,214 -0.18(-1.64%)
Nov 07, 2017 10.80 10.82 10.55 10.82 1,717 -0.18(-1.66%)
Nov 06, 2017 11.00 11.00 11.00 11.00 806 +0.11(+1.01%)
Nov 03, 2017 10.84 10.89 10.69 10.89 1,666 +0.23(+2.16%)
Nov 02, 2017 10.43 10.66 10.43 10.66 1,690 +0.08(+0.76%)
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.