Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.64 10.81 10.59 10.80 1,827,085 +0.46(+4.45%)
Jan 30, 2017 10.57 10.70 10.27 10.34 1,485,619 -0.21(-1.99%)
Jan 27, 2017 10.58 10.64 10.40 10.55 1,011,919 -0.01(-0.09%)
Jan 26, 2017 10.24 10.64 10.19 10.56 1,516,390 +0.02(+0.19%)
Jan 25, 2017 10.40 10.55 10.27 10.54 1,565,224 -0.12(-1.13%)
Jan 24, 2017 10.63 10.88 10.49 10.66 1,687,169 +0.09(+0.85%)
Jan 23, 2017 10.44 10.57 10.30 10.57 1,126,818 +0.29(+2.82%)
Jan 20, 2017 10.16 10.50 10.01 10.28 1,419,816 +0.14(+1.38%)
Jan 19, 2017 10.04 10.30 9.840 10.14 1,356,506 -0.08(-0.78%)
Jan 18, 2017 10.54 10.61 10.05 10.22 1,458,381 -0.28(-2.67%)
Jan 17, 2017 10.70 10.71 10.35 10.50 2,220,646 +0.18(+1.74%)
Jan 13, 2017 10.32 10.32 10.32 0 +0.10(+0.98%)
Jan 12, 2017 10.28 10.62 10.05 10.22 2,597,673 +0.25(+2.51%)
Jan 11, 2017 9.960 10.14 9.655 9.970 2,307,795 -0.05(-0.50%)
Jan 10, 2017 9.890 10.21 9.820 10.02 2,614,537 +0.28(+2.87%)
Jan 09, 2017 9.660 10.19 9.440 9.740 2,574,161 +0.39(+4.17%)
Jan 06, 2017 9.960 10.25 9.060 9.350 3,967,531 -0.82(-8.06%)
Jan 05, 2017 9.620 10.24 9.610 10.17 3,996,984 +0.79(+8.42%)
Jan 04, 2017 9.140 9.440 9.060 9.380 3,182,891 +0.45(+5.04%)
Jan 03, 2017 8.380 8.960 8.370 8.930 3,347,907 +0.69(+8.37%)
Dec 30, 2016 8.240 8.240 8.240 0 -0.46(-5.29%)
Dec 29, 2016 8.070 8.820 8.020 8.700 3,075,660 +0.74(+9.30%)
Dec 28, 2016 7.700 7.995 7.570 7.960 1,584,638 +0.21(+2.71%)
Dec 27, 2016 7.500 7.760 7.430 7.750 1,435,839 +0.41(+5.59%)
Dec 23, 2016 7.340 7.340 7.340 0 +0.17(+2.37%)
Dec 22, 2016 7.110 7.400 7.105 7.170 1,577,068 +0.06(+0.84%)
Dec 21, 2016 7.230 7.310 7.080 7.110 2,038,350 -0.09(-1.25%)
Dec 20, 2016 6.960 7.250 6.820 7.200 2,367,572 +0.06(+0.84%)
Dec 19, 2016 7.130 7.290 6.920 7.140 2,375,815 +0.04(+0.56%)
Dec 16, 2016 7.370 7.590 7.100 7.100 9,372,303 -0.20(-2.74%)
Dec 15, 2016 7.570 7.590 7.070 7.300 3,956,422 -0.56(-7.12%)
Dec 14, 2016 8.500 8.550 7.840 7.860 2,970,307 -0.55(-6.54%)
Dec 13, 2016 8.290 8.440 8.175 8.410 1,848,915 +0.04(+0.48%)
Dec 12, 2016 8.590 8.630 8.120 8.370 2,804,379 -0.11(-1.30%)
Dec 09, 2016 9.090 9.240 8.440 8.480 2,163,415 -0.73(-7.93%)
Dec 08, 2016 9.180 9.330 9.070 9.210 996,520 +0.02(+0.22%)
Dec 07, 2016 9.510 9.595 9.120 9.190 1,453,428 -0.11(-1.18%)
Dec 06, 2016 9.520 9.640 9.260 9.300 1,779,040 -0.24(-2.52%)
Dec 05, 2016 9.120 9.600 9.050 9.540 1,679,239 +0.29(+3.14%)
Dec 02, 2016 8.900 9.395 8.880 9.250 1,769,410 +0.48(+5.47%)
Dec 01, 2016 8.660 9.080 8.380 8.770 1,781,842 +0.03(+0.34%)
Nov 30, 2016 8.700 8.820 8.590 8.740 1,534,215 -0.04(-0.46%)
Nov 29, 2016 8.270 8.840 8.260 8.780 1,942,801 +0.26(+3.05%)
Nov 28, 2016 8.360 8.560 8.240 8.520 1,383,004 +0.30(+3.65%)
Nov 25, 2016 8.400 8.470 8.180 8.220 772,158 -0.11(-1.32%)
Nov 23, 2016 8.330 8.330 8.330 0 -0.44(-5.02%)
Nov 22, 2016 8.690 8.790 8.360 8.770 1,568,720 +0.14(+1.62%)
Nov 21, 2016 8.580 8.770 8.450 8.630 1,332,343 +0.20(+2.37%)
Nov 18, 2016 8.450 8.640 8.200 8.430 1,734,684 -0.16(-1.86%)
Nov 17, 2016 8.840 9.120 8.434 8.590 2,386,312 -0.21(-2.39%)
Nov 16, 2016 8.870 8.940 8.630 8.800 1,515,670 -0.14(-1.57%)
Nov 15, 2016 8.600 8.990 8.560 8.940 1,910,805 +0.38(+4.44%)
Nov 14, 2016 8.020 8.730 7.770 8.560 2,379,283 +0.50(+6.20%)
Nov 11, 2016 8.870 8.970 7.980 8.060 3,397,408 -0.88(-9.84%)
Nov 10, 2016 9.360 9.360 8.830 8.940 2,781,700 -0.53(-5.60%)
Nov 09, 2016 10.09 10.09 9.234 9.470 3,100,376 +0.01(+0.11%)
Nov 08, 2016 9.650 9.970 9.375 9.460 1,674,382 -0.16(-1.66%)
Nov 07, 2016 9.690 9.760 9.405 9.620 1,134,763 -0.40(-3.99%)
Nov 04, 2016 10.09 10.18 9.815 10.02 1,675,853 -0.07(-0.69%)
Nov 03, 2016 9.870 10.15 9.850 10.09 1,680,802 +0.17(+1.71%)
Nov 02, 2016 10.52 10.76 9.865 9.920 2,596,064 -0.28(-2.75%)
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.