Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.43 18.63 18.19 18.37 98,364,464 -0.05(-0.27%)
Nov 29, 2017 18.36 18.45 17.88 18.42 104,883,136 +0.54(+2.99%)
Nov 28, 2017 17.45 17.94 17.45 17.88 68,224,360 +0.37(+2.13%)
Nov 27, 2017 17.59 17.68 17.44 17.51 53,030,456 -0.07(-0.37%)
Nov 24, 2017 17.61 17.65 17.55 17.58 18,227,146 -0.03(-0.17%)
Nov 22, 2017 17.31 17.63 17.27 17.61 52,393,260 +0.27(+1.57%)
Nov 21, 2017 17.47 17.55 17.31 17.33 70,124,880 -0.16(-0.89%)
Nov 20, 2017 17.44 17.62 17.39 17.49 61,773,068 +0.07(+0.38%)
Nov 17, 2017 17.38 17.61 17.34 17.42 73,215,376 -0.01(-0.03%)
Nov 16, 2017 17.10 17.50 17.07 17.43 79,142,760 +0.36(+2.10%)
Nov 15, 2017 17.18 17.27 16.99 17.07 65,088,300 +0.05(+0.27%)
Nov 14, 2017 17.26 17.27 16.95 17.03 59,928,508 -0.23(-1.32%)
Nov 13, 2017 17.31 17.35 17.24 17.25 57,160,296 -0.03(-0.15%)
Nov 10, 2017 17.25 17.41 17.22 17.28 113,835,184 +0.11(+0.65%)
Nov 09, 2017 16.88 17.40 16.84 17.17 138,457,296 +0.28(+1.67%)
Nov 08, 2017 16.59 16.91 16.55 16.88 173,479,024 +0.19(+1.12%)
Nov 07, 2017 16.58 16.72 16.52 16.70 59,528,232 +0.11(+0.64%)
Nov 06, 2017 16.70 16.70 16.43 16.59 94,521,016 -0.22(-1.32%)
Nov 03, 2017 16.83 16.86 16.64 16.81 79,695,944 +0.07(+0.39%)
Nov 02, 2017 16.95 17.38 16.63 16.75 144,504,736 -0.19(-1.13%)
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.