Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.880 6.920 6.540 6.860 1,673,500 -0.07(-1.01%)
Nov 29, 2018 7.000 7.130 6.845 6.930 1,634,043 -0.07(-1.00%)
Nov 28, 2018 7.120 7.180 6.960 7.000 1,780,461 -0.12(-1.69%)
Nov 27, 2018 6.960 7.160 6.870 7.120 2,174,078 +0.21(+3.04%)
Nov 26, 2018 7.210 7.210 6.890 6.910 2,446,040 -0.27(-3.76%)
Nov 23, 2018 7.050 7.250 7.010 7.180 1,258,400 +0.09(+1.27%)
Nov 21, 2018 7.090 7.090 7.090 0 +0.33(+4.88%)
Nov 20, 2018 6.730 6.820 6.640 6.760 1,738,995 -0.02(-0.29%)
Nov 19, 2018 6.830 6.850 6.670 6.780 1,245,963 -0.07(-1.02%)
Nov 16, 2018 6.920 7.000 6.740 6.850 2,325,900 -0.10(-1.44%)
Nov 15, 2018 6.720 7.000 6.680 6.950 1,453,239 +0.21(+3.12%)
Nov 14, 2018 6.830 6.960 6.650 6.740 2,008,430 -0.06(-0.88%)
Nov 13, 2018 6.800 6.950 6.650 6.800 1,348,741 +0.07(+1.04%)
Nov 12, 2018 6.870 6.930 6.620 6.730 1,401,126 -0.12(-1.75%)
Nov 09, 2018 6.860 6.950 6.700 6.850 2,929,600 -0.01(-0.15%)
Nov 08, 2018 6.580 6.980 6.560 6.860 2,087,253 +0.25(+3.78%)
Nov 07, 2018 6.410 6.750 6.300 6.610 4,729,325 -0.88(-11.75%)
Nov 06, 2018 7.460 7.490 7.250 7.490 2,208,140 +0.10(+1.35%)
Nov 05, 2018 7.180 7.520 7.170 7.390 2,997,451 +0.11(+1.58%)
Nov 02, 2018 7.210 7.340 7.040 7.275 2,487,700 +0.07(+0.90%)
Nov 01, 2018 6.700 7.240 6.650 7.210 3,861,090 +0.54(+8.10%)
Oct 31, 2018 6.700 6.730 6.500 6.670 3,284,812 +0.01(+0.15%)
Oct 30, 2018 6.740 6.860 6.530 6.660 3,853,243 +0.03(+0.45%)
Oct 29, 2018 6.300 6.660 6.230 6.630 21,712,488 +0.31(+4.91%)
Oct 26, 2018 6.450 6.570 6.270 6.320 2,718,900 -0.26(-3.95%)
Oct 25, 2018 6.280 6.680 6.250 6.580 3,712,129 +0.16(+2.49%)
Oct 24, 2018 6.500 6.810 6.410 6.420 3,806,396 -0.05(-0.77%)
Oct 23, 2018 6.520 6.670 6.300 6.470 2,993,905 -0.13(-1.97%)
Oct 22, 2018 7.040 7.080 6.570 6.600 2,540,724 -0.43(-6.12%)
Oct 19, 2018 6.930 7.170 6.870 7.030 3,748,100 +0.03(+0.43%)
Oct 18, 2018 7.130 7.200 6.890 7.000 3,695,436 -0.13(-1.82%)
Oct 17, 2018 7.100 7.310 6.860 7.130 5,169,899 +0.42(+6.26%)
Oct 16, 2018 6.240 6.730 6.240 6.710 3,015,923 +0.45(+7.19%)
Oct 15, 2018 6.170 6.350 6.110 6.260 2,113,756 +0.06(+0.97%)
Oct 12, 2018 6.340 6.390 5.960 6.200 2,604,400 -0.14(-2.21%)
Oct 11, 2018 6.290 6.530 6.200 6.340 3,261,304 -0.08(-1.25%)
Oct 10, 2018 6.780 6.820 6.200 6.420 5,194,439 -0.04(-0.62%)
Oct 09, 2018 6.290 6.660 6.290 6.460 4,173,813 +0.14(+2.22%)
Oct 08, 2018 5.980 6.580 5.960 6.320 4,445,369 +0.36(+6.04%)
Oct 05, 2018 5.950 6.190 5.820 5.960 4,941,600 +0.01(+0.17%)
Oct 04, 2018 5.910 6.170 5.560 5.950 7,607,404 +0.26(+4.57%)
Oct 03, 2018 5.670 5.750 5.320 5.690 5,208,398 +0.04(+0.71%)
Oct 02, 2018 5.450 5.690 5.250 5.650 9,966,737 +0.29(+5.41%)
Oct 01, 2018 6.350 6.800 5.310 5.360 28,735,232 -7.62(-58.71%)
Sep 28, 2018 13.05 13.25 12.96 12.98 1,493,300 -0.11(-0.84%)
Sep 27, 2018 13.03 13.25 12.91 13.09 1,295,534 +0.03(+0.23%)
Sep 26, 2018 12.91 13.37 12.66 13.06 1,861,864 +0.22(+1.71%)
Sep 25, 2018 13.09 13.11 12.81 12.84 1,522,946 -0.17(-1.31%)
Sep 24, 2018 13.15 13.37 12.92 13.01 1,762,278 -0.21(-1.59%)
Sep 21, 2018 13.19 13.32 12.95 13.22 3,759,700 +0.00(+0.00%)
Sep 20, 2018 13.38 13.41 13.12 13.22 1,301,221 -0.16(-1.20%)
Sep 19, 2018 13.40 13.70 13.26 13.38 1,188,566 +0.00(+0.00%)
Sep 18, 2018 13.36 13.49 13.19 13.38 1,857,279 +0.09(+0.68%)
Sep 17, 2018 13.68 13.81 13.20 13.29 1,508,361 -0.44(-3.20%)
Sep 14, 2018 13.55 13.78 13.46 13.73 1,157,500 +0.14(+1.03%)
Sep 13, 2018 14.01 14.49 13.20 13.59 2,668,991 -0.49(-3.48%)
Sep 12, 2018 13.59 14.17 13.48 14.08 1,722,621 +0.49(+3.61%)
Sep 11, 2018 13.97 14.25 13.43 13.59 3,445,946 -0.42(-3.00%)
Sep 10, 2018 14.75 15.08 13.68 14.01 2,643,425 -0.78(-5.27%)
Sep 07, 2018 14.71 15.39 14.63 14.79 1,582,500 +0.02(+0.14%)
Sep 06, 2018 15.43 15.48 14.52 14.77 1,859,679 -0.73(-4.71%)
Sep 05, 2018 16.20 16.32 15.40 15.50 3,282,638 -0.55(-3.43%)
Sep 04, 2018 15.61 16.36 15.61 16.05 1,906,166 +0.36(+2.29%)
Aug 31, 2018 15.69 15.69 15.69 0 +0.60(+3.98%)
Aug 30, 2018 14.51 15.97 14.40 15.09 1,657,105 +0.43(+2.93%)
Aug 29, 2018 14.15 14.96 14.15 14.66 1,950,494 +0.41(+2.88%)
Aug 28, 2018 13.94 14.33 13.88 14.25 2,633,355 +0.44(+3.19%)
Aug 27, 2018 14.40 14.82 13.68 13.81 3,073,395 -0.72(-4.96%)
Aug 24, 2018 14.95 15.30 14.30 14.53 3,200,100 -0.40(-2.68%)
Aug 23, 2018 18.36 18.44 13.74 14.93 12,819,580 -3.18(-17.56%)
Aug 22, 2018 17.82 18.40 17.60 18.11 1,566,884 +0.19(+1.06%)
Aug 21, 2018 19.40 19.42 17.84 17.92 2,682,044 -1.56(-8.01%)
Aug 20, 2018 19.10 19.55 18.98 19.48 2,093,359 +0.49(+2.58%)
Aug 17, 2018 19.04 19.29 18.89 18.99 2,256,000 -0.16(-0.84%)
Aug 16, 2018 19.49 19.56 19.09 19.15 1,302,965 -0.16(-0.83%)
Aug 15, 2018 18.97 19.40 18.84 19.31 1,238,313 +0.32(+1.69%)
Aug 14, 2018 18.83 19.02 18.64 18.99 951,741 +0.27(+1.44%)
Aug 13, 2018 18.72 18.95 18.42 18.72 1,146,812 +0.13(+0.70%)
Aug 10, 2018 18.79 19.02 18.45 18.59 1,082,600 -0.23(-1.22%)
Aug 09, 2018 18.70 18.84 18.36 18.82 1,409,713 -0.08(-0.42%)
Aug 08, 2018 19.46 19.65 18.84 18.90 1,343,412 -0.61(-3.13%)
Aug 07, 2018 19.19 19.60 18.89 19.51 1,583,595 +0.48(+2.52%)
Aug 06, 2018 18.25 19.05 18.25 19.03 1,669,750 +0.43(+2.31%)
Aug 03, 2018 18.13 18.64 17.98 18.60 1,276,300 +0.36(+1.97%)
Aug 02, 2018 17.80 18.28 17.43 18.24 2,203,659 +0.30(+1.67%)
Aug 01, 2018 18.52 19.30 17.85 17.94 2,565,580 -0.58(-3.13%)
Jul 31, 2018 18.90 18.93 18.29 18.52 1,550,235 +0.21(+1.15%)
Jul 30, 2018 18.14 18.52 18.00 18.31 918,926 +0.08(+0.44%)
Jul 27, 2018 17.60 18.29 17.59 18.23 1,054,600 +0.63(+3.58%)
Jul 26, 2018 17.50 17.85 17.34 17.60 1,622,783 +0.11(+0.63%)
Jul 25, 2018 17.47 18.03 17.46 17.49 2,322,584 +0.51(+3.00%)
Jul 24, 2018 17.46 16.75 16.98 1,603,732 -0.29(-1.68%)
Jul 23, 2018 17.34 17.48 17.20 17.27 1,177,079 -0.20(-1.14%)
Jul 20, 2018 17.35 17.50 17.15 17.47 1,107,461 +0.16(+0.92%)
Jul 19, 2018 16.69 17.37 16.65 17.31 1,837,870 +0.46(+2.73%)
Jul 18, 2018 16.82 17.06 16.66 16.85 1,872,546 +0.11(+0.66%)
Jul 17, 2018 16.88 17.19 16.55 16.74 2,938,314 -0.10(-0.59%)
Jul 16, 2018 17.83 17.85 16.70 16.84 3,855,797 -1.07(-5.97%)
Jul 13, 2018 19.01 19.18 17.51 17.91 7,525,387 -1.30(-6.77%)
Jul 12, 2018 17.94 19.27 16.81 19.21 7,053,858 +1.39(+7.80%)
Jul 11, 2018 18.03 18.33 17.74 17.82 2,688,655 -0.15(-0.83%)
Jul 10, 2018 18.57 18.57 17.72 17.97 4,856,448 -0.61(-3.28%)
Jul 09, 2018 18.09 19.04 17.47 18.58 4,038,200 +0.51(+2.82%)
Jul 06, 2018 17.71 18.38 17.59 18.07 4,338,815 +0.54(+3.08%)
Jul 05, 2018 17.06 17.71 16.90 17.53 2,807,681 +0.42(+2.45%)
Jul 03, 2018 17.11 17.11 17.11 0 +0.30(+1.78%)
Jul 02, 2018 16.40 16.83 16.30 16.81 2,585,646 +0.22(+1.33%)
Jun 29, 2018 16.46 16.63 16.05 16.59 2,503,295 +0.30(+1.84%)
Jun 28, 2018 15.80 16.41 15.73 16.29 1,222,590 +0.52(+3.30%)
Jun 27, 2018 15.93 16.04 15.55 15.77 1,386,355 -0.23(-1.44%)
Jun 26, 2018 15.73 16.07 15.46 16.00 1,440,160 +0.35(+2.24%)
Jun 25, 2018 15.89 16.02 15.63 15.65 1,457,577 -0.38(-2.37%)
Jun 22, 2018 15.61 16.05 15.47 16.03 12,434,168 +0.27(+1.71%)
Jun 21, 2018 15.67 16.05 15.47 15.76 2,457,949 +0.14(+0.90%)
Jun 20, 2018 15.84 16.25 15.42 15.62 2,249,618 -0.28(-1.76%)
Jun 19, 2018 15.21 16.05 15.21 15.90 3,689,614 +0.69(+4.54%)
Jun 18, 2018 15.27 15.40 15.00 15.21 1,455,298 -0.21(-1.36%)
Jun 15, 2018 15.04 15.04 15.42 2,469,747 +0.38(+2.53%)
Jun 14, 2018 14.96 15.06 14.88 15.04 1,529,441 +0.17(+1.14%)
Jun 13, 2018 14.61 15.04 14.60 14.87 1,024,114 +0.30(+2.06%)
Jun 12, 2018 14.75 14.83 14.52 14.57 1,853,499 -0.18(-1.22%)
Jun 11, 2018 14.52 14.88 14.48 14.75 1,881,136 +0.15(+1.03%)
Jun 08, 2018 14.35 14.74 14.35 14.60 2,247,895 +0.15(+1.04%)
Jun 07, 2018 14.57 14.74 14.24 14.45 1,252,034 +0.00(+0.00%)
Jun 06, 2018 14.14 14.46 13.83 14.45 1,178,279 +0.25(+1.76%)
Jun 05, 2018 13.82 14.22 13.72 14.20 1,332,196 +0.45(+3.27%)
Jun 04, 2018 13.82 13.89 13.56 13.75 1,566,002 -0.04(-0.29%)
Jun 01, 2018 13.96 14.17 13.51 13.79 2,468,407 -0.18(-1.29%)
May 31, 2018 14.38 14.38 13.79 13.97 1,782,996 -0.37(-2.58%)
May 30, 2018 14.35 14.46 14.16 14.34 2,056,472 +0.01(+0.07%)
May 29, 2018 13.96 14.39 13.80 14.33 1,615,690 +0.26(+1.85%)
May 25, 2018 14.07 14.07 14.07 0 +0.07(+0.50%)
May 24, 2018 13.83 14.07 13.42 14.00 1,673,944 +0.30(+2.19%)
May 23, 2018 13.69 14.34 13.66 13.70 1,925,920 -0.03(-0.22%)
May 22, 2018 14.04 14.15 13.69 13.73 1,498,860 -0.31(-2.21%)
May 21, 2018 14.05 14.12 13.73 14.04 1,980,081 +0.06(+0.43%)
May 18, 2018 14.16 14.19 13.81 13.98 1,673,531 -0.26(-1.83%)
May 17, 2018 14.01 14.25 13.80 14.24 2,310,059 +0.20(+1.42%)
May 16, 2018 14.21 14.26 13.79 14.04 1,347,943 -0.12(-0.85%)
May 15, 2018 14.30 14.36 13.89 14.16 1,638,217 -0.09(-0.63%)
May 14, 2018 14.10 14.35 13.97 14.25 2,658,533 +0.22(+1.57%)
May 11, 2018 13.66 14.48 13.36 14.03 5,896,363 +0.42(+3.09%)
May 10, 2018 12.99 14.01 12.77 13.61 3,040,398 +0.80(+6.25%)
May 09, 2018 12.64 12.89 12.32 12.81 1,827,691 +0.16(+1.26%)
May 08, 2018 12.21 12.80 12.14 12.65 2,823,878 +0.52(+4.29%)
May 07, 2018 11.70 12.20 11.66 12.13 3,638,893 +0.39(+3.32%)
May 04, 2018 11.47 12.10 11.41 11.74 3,001,992 +0.17(+1.47%)
May 03, 2018 12.40 12.40 10.76 11.57 9,079,410 -0.98(-7.81%)
May 02, 2018 14.18 14.47 12.34 12.55 11,631,314 -2.21(-14.97%)
May 01, 2018 14.25 14.99 13.58 14.76 5,190,857 +0.33(+2.29%)
Apr 30, 2018 14.60 14.90 14.35 14.43 2,016,650 -0.11(-0.76%)
Apr 27, 2018 13.65 15.09 13.58 14.54 9,212,151 +0.94(+6.91%)
Apr 26, 2018 13.57 13.87 13.40 13.60 3,849,305 +0.07(+0.52%)
Apr 25, 2018 13.28 13.90 13.21 13.53 3,823,186 +0.29(+2.19%)
Apr 24, 2018 13.04 13.97 12.93 13.24 6,071,219 +0.19(+1.46%)
Apr 23, 2018 12.76 14.26 12.40 13.05 15,293,589 -6.65(-33.76%)
Apr 20, 2018 19.23 19.81 19.14 19.70 1,059,034 +0.32(+1.65%)
Apr 19, 2018 19.21 19.38 18.96 19.38 1,239,227 +0.05(+0.26%)
Apr 18, 2018 19.00 19.42 18.79 19.33 909,438 +0.36(+1.90%)
Apr 17, 2018 18.84 19.17 18.76 18.97 831,290 +0.28(+1.50%)
Apr 16, 2018 18.50 18.73 18.50 18.69 784,678 +0.26(+1.41%)
Apr 13, 2018 18.29 18.53 18.00 18.43 700,695 +0.21(+1.15%)
Apr 12, 2018 18.32 18.57 18.11 18.22 1,475,880 -0.02(-0.11%)
Apr 11, 2018 18.40 18.64 18.03 18.24 1,969,114 -0.17(-0.92%)
Apr 10, 2018 18.21 18.49 17.98 18.41 2,205,697 +0.36(+1.99%)
Apr 09, 2018 18.51 18.54 17.56 18.05 1,202,459 -0.34(-1.85%)
Apr 06, 2018 18.87 18.90 18.19 18.39 4,097,146 -0.58(-3.06%)
Apr 05, 2018 19.49 19.58 18.93 18.97 1,338,491 -0.49(-2.52%)
Apr 04, 2018 18.98 19.61 18.92 19.46 1,421,718 +0.39(+2.05%)
Apr 03, 2018 18.76 19.28 18.61 19.07 1,316,249 +0.43(+2.31%)
Apr 02, 2018 18.56 18.94 18.35 18.64 921,715 -0.07(-0.37%)
Mar 29, 2018 18.71 18.71 18.71 0 -0.03(-0.16%)
Mar 28, 2018 19.09 19.28 18.58 18.74 740,379 -0.36(-1.88%)
Mar 27, 2018 18.75 19.11 18.21 19.10 1,076,607 +0.38(+2.03%)
Mar 26, 2018 18.60 19.40 18.08 18.72 2,362,252 +0.34(+1.85%)
Mar 23, 2018 18.55 18.67 18.07 18.38 672,226 -0.14(-0.76%)
Mar 22, 2018 18.56 18.89 18.50 18.52 703,474 -0.08(-0.43%)
Mar 21, 2018 18.60 18.93 18.59 18.60 582,829 -0.18(-0.96%)
Mar 20, 2018 18.75 18.94 18.57 18.78 974,732 +0.04(+0.21%)
Mar 19, 2018 18.78 18.82 18.41 18.74 882,096 -0.04(-0.21%)
Mar 16, 2018 18.80 18.88 18.49 18.78 1,900,721 +0.01(+0.05%)
Mar 15, 2018 18.76 18.82 18.36 18.77 755,388 +0.00(+0.00%)
Mar 14, 2018 18.97 19.01 18.57 18.77 970,374 -0.19(-1.00%)
Mar 13, 2018 18.97 19.25 18.60 18.96 1,417,944 -0.01(-0.05%)
Mar 12, 2018 19.04 19.17 18.75 18.97 751,019 -0.01(-0.05%)
Mar 09, 2018 18.70 19.05 18.52 18.98 1,419,288 +0.39(+2.10%)
Mar 08, 2018 18.27 18.71 18.16 18.59 1,220,854 +0.31(+1.70%)
Mar 07, 2018 18.57 18.28 1,432,677 -0.13(-0.71%)
Mar 06, 2018 18.00 18.45 17.68 18.41 1,882,908 +0.48(+2.68%)
Mar 05, 2018 18.78 19.15 17.81 17.93 3,723,709 -1.04(-5.48%)
Mar 02, 2018 17.62 19.15 17.55 18.97 3,669,288 +1.13(+6.33%)
Mar 01, 2018 17.15 17.95 16.98 17.84 6,460,663 +0.90(+5.31%)
Feb 28, 2018 19.23 19.23 16.80 16.94 13,254,570 -1.71(-9.17%)
Feb 27, 2018 21.00 21.67 18.20 18.65 23,892,356 -11.63(-38.41%)
Feb 26, 2018 30.13 30.43 29.90 30.28 4,705,444 +0.16(+0.53%)
Feb 23, 2018 30.54 31.04 29.44 30.12 3,269,794 -0.61(-1.99%)
Feb 22, 2018 31.24 31.24 30.37 30.73 2,193,913 -0.65(-2.07%)
Feb 21, 2018 31.58 31.79 31.31 31.38 448,244 -0.21(-0.66%)
Feb 20, 2018 31.74 31.88 31.46 31.59 480,038 -0.26(-0.82%)
Feb 16, 2018 31.85 31.85 31.85 0 -0.10(-0.31%)
Feb 15, 2018 31.40 32.26 31.13 31.95 1,576,939 +0.65(+2.08%)
Feb 14, 2018 31.19 31.80 31.09 31.30 1,169,760 -0.03(-0.10%)
Feb 13, 2018 31.78 31.78 31.06 31.33 2,013,843 -0.57(-1.79%)
Feb 12, 2018 32.25 32.25 31.53 31.90 918,990 -0.22(-0.68%)
Feb 09, 2018 31.21 32.60 30.97 32.12 1,427,420 +0.93(+2.98%)
Feb 08, 2018 31.82 30.88 31.19 1,763,813 -0.56(-1.76%)
Feb 07, 2018 31.99 31.99 31.60 31.75 1,523,040 -0.23(-0.72%)
Feb 06, 2018 31.80 32.59 31.50 31.98 1,688,518 -0.02(-0.06%)
Feb 05, 2018 32.22 32.30 31.73 32.00 685,464 -0.33(-1.02%)
Feb 02, 2018 32.59 32.64 32.27 32.33 536,225 -0.24(-0.74%)
Feb 01, 2018 32.24 32.97 32.16 32.57 1,092,676 +0.35(+1.09%)
Jan 31, 2018 32.26 32.38 32.01 32.22 832,431 -0.02(-0.08%)
Jan 30, 2018 32.30 32.41 32.09 32.24 914,290 -0.05(-0.14%)
Jan 29, 2018 32.38 32.55 32.20 32.29 1,319,500 -0.18(-0.55%)
Jan 26, 2018 32.61 32.75 32.40 32.47 722,017 -0.12(-0.37%)
Jan 25, 2018 32.97 32.97 32.54 32.59 1,224,184 -0.34(-1.03%)
Jan 24, 2018 33.26 33.26 32.79 32.93 1,031,856 -0.23(-0.69%)
Jan 23, 2018 33.16 33.27 32.93 33.16 1,142,413 +0.07(+0.21%)
Jan 22, 2018 32.90 33.16 32.88 33.09 1,253,182 +0.08(+0.24%)
Jan 19, 2018 33.03 33.18 32.72 33.01 1,865,843 -0.05(-0.15%)
Jan 18, 2018 33.09 33.15 32.82 33.06 1,740,030 -0.09(-0.27%)
Jan 17, 2018 33.48 33.51 32.74 33.15 2,576,149 -0.27(-0.81%)
Jan 16, 2018 33.56 33.60 33.41 33.42 1,441,862 -0.13(-0.39%)
Jan 12, 2018 33.55 33.55 33.55 0 -0.01(-0.03%)
Jan 11, 2018 33.44 33.61 33.43 33.56 1,878,420 +0.05(+0.15%)
Jan 10, 2018 33.51 33.51 1,342,056 +0.14(+0.43%)
Jan 09, 2018 32.87 33.50 32.75 33.37 4,095,533 +0.65(+1.97%)
Jan 08, 2018 32.44 32.74 32.32 32.72 648,305 +0.26(+0.80%)
Jan 05, 2018 32.53 32.55 32.30 32.46 617,178 +0.01(+0.03%)
Jan 04, 2018 32.74 32.77 32.42 32.45 1,058,305 -0.25(-0.76%)
Jan 03, 2018 32.77 32.77 32.35 32.70 835,380 +0.03(+0.09%)
Jan 02, 2018 32.24 32.95 32.17 32.67 1,453,582 +0.44(+1.37%)
Dec 29, 2017 32.23 32.23 32.23 0 +0.39(+1.22%)
Dec 28, 2017 31.95 32.03 31.75 31.84 2,163,265 -0.01(-0.03%)
Dec 27, 2017 31.96 32.08 31.80 31.85 1,734,073 -0.10(-0.31%)
Dec 26, 2017 32.08 32.21 31.77 31.95 1,605,227 -0.13(-0.41%)
Dec 22, 2017 32.11 32.33 32.01 32.08 1,456,376 +0.04(+0.12%)
Dec 21, 2017 32.32 32.40 31.99 32.04 2,003,813 -0.32(-0.99%)
Dec 20, 2017 32.37 32.45 32.29 32.36 496,273 -0.01(-0.03%)
Dec 19, 2017 32.28 32.62 32.27 32.37 711,294 +0.05(+0.17%)
Dec 18, 2017 32.37 32.67 32.22 32.31 631,915 -0.05(-0.14%)
Dec 15, 2017 32.07 32.41 32.07 32.36 1,702,791 +0.16(+0.50%)
Dec 14, 2017 32.14 32.24 31.97 32.20 1,226,188 -0.02(-0.06%)
Dec 13, 2017 32.31 32.57 31.81 32.22 1,985,629 +0.02(+0.06%)
Dec 12, 2017 32.66 32.66 32.09 32.20 2,544,773 -0.44(-1.35%)
Dec 11, 2017 32.94 32.94 32.54 32.64 1,061,256 -0.28(-0.85%)
Dec 08, 2017 32.52 32.97 32.46 32.92 1,579,876 +0.43(+1.32%)
Dec 07, 2017 32.70 32.76 32.37 32.49 1,325,474 -0.20(-0.61%)
Dec 06, 2017 32.81 33.05 32.67 32.69 1,168,177 -0.11(-0.34%)
Dec 05, 2017 32.73 32.93 32.66 32.80 536,593 +0.04(+0.12%)
Dec 04, 2017 32.95 32.97 32.71 32.76 871,106 -0.14(-0.43%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback