Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.560 9.630 9.491 9.590 17,629 +0.01(+0.10%)
Feb 27, 2017 9.570 9.590 9.480 9.580 25,908 +0.00(+0.00%)
Feb 24, 2017 9.620 9.700 9.540 9.580 8,559 -0.18(-1.84%)
Feb 23, 2017 9.790 9.840 9.680 9.760 21,950 +0.00(+0.00%)
Feb 22, 2017 9.780 9.780 9.710 9.760 22,820 -0.09(-0.93%)
Feb 21, 2017 9.860 9.890 9.840 9.851 9,944 +0.08(+0.83%)
Feb 17, 2017 9.770 9.770 9.770 0 -0.07(-0.71%)
Feb 16, 2017 9.970 9.990 9.830 9.840 18,193 -0.12(-1.20%)
Feb 15, 2017 9.960 9.960 9.920 9.960 10,383 -0.02(-0.20%)
Feb 14, 2017 9.960 10.00 9.880 9.980 33,288 +0.04(+0.40%)
Feb 13, 2017 9.950 9.950 9.910 9.940 5,537 -0.01(-0.10%)
Feb 10, 2017 9.990 10.02 9.900 9.950 17,239 +0.07(+0.71%)
Feb 09, 2017 9.810 9.892 9.810 9.880 8,915 +0.10(+1.02%)
Feb 08, 2017 9.750 9.800 9.601 9.780 33,456 -0.06(-0.61%)
Feb 07, 2017 9.950 9.950 9.790 9.840 21,297 -0.12(-1.20%)
Feb 06, 2017 10.05 10.05 9.950 9.960 22,080 -0.05(-0.50%)
Feb 03, 2017 10.00 10.08 9.960 10.01 12,002 +0.07(+0.70%)
Feb 02, 2017 10.01 10.01 9.890 9.940 7,060 -0.01(-0.05%)
Feb 01, 2017 9.970 10.00 9.880 9.945 29,391 +0.08(+0.76%)
Jan 31, 2017 9.830 9.870 9.760 9.870 10,021 +0.08(+0.82%)
Jan 30, 2017 9.880 9.890 9.751 9.790 46,676 -0.10(-1.01%)
Jan 27, 2017 9.910 9.910 9.850 9.890 17,738 -0.09(-0.90%)
Jan 26, 2017 10.02 10.08 9.930 9.980 34,957 +0.03(+0.30%)
Jan 25, 2017 9.860 10.01 9.860 9.950 53,471 +0.13(+1.32%)
Jan 24, 2017 9.680 9.850 9.680 9.820 9,227 +0.15(+1.55%)
Jan 23, 2017 9.690 9.720 9.650 9.670 16,009 -0.07(-0.72%)
Jan 20, 2017 9.780 9.780 9.740 9.740 5,059 +0.02(+0.21%)
Jan 19, 2017 9.750 9.750 9.700 9.720 17,800 -0.02(-0.21%)
Jan 18, 2017 9.726 9.810 9.720 9.740 9,169 -0.12(-1.22%)
Jan 17, 2017 9.830 9.880 9.830 9.860 15,865 +0.04(+0.41%)
Jan 13, 2017 9.820 9.820 9.820 0 +0.03(+0.31%)
Jan 12, 2017 9.850 9.870 9.790 9.790 17,003 -0.04(-0.41%)
Jan 11, 2017 9.770 9.830 9.740 9.830 6,941 +0.13(+1.34%)
Jan 10, 2017 9.770 9.780 9.700 9.700 15,105 -0.13(-1.32%)
Jan 09, 2017 9.910 9.910 9.770 9.830 15,658 -0.11(-1.14%)
Jan 06, 2017 9.940 9.950 9.900 9.943 17,072 +0.04(+0.43%)
Jan 05, 2017 9.860 9.930 9.840 9.900 13,404 +0.00(+0.00%)
Jan 04, 2017 9.820 9.910 9.790 9.900 29,864 +0.10(+1.02%)
Jan 03, 2017 9.820 9.890 9.720 9.800 32,779 +0.02(+0.20%)
Dec 30, 2016 9.780 9.780 9.780 0 +0.03(+0.31%)
Dec 29, 2016 9.770 9.782 9.650 9.750 15,407 -0.01(-0.10%)
Dec 28, 2016 9.860 9.920 9.760 9.760 17,085 -0.12(-1.21%)
Dec 27, 2016 9.910 9.910 9.840 9.880 18,549 -0.01(-0.10%)
Dec 23, 2016 9.890 9.890 9.890 0 +0.00(+0.00%)
Dec 22, 2016 9.850 9.950 9.830 9.890 29,827 +0.01(+0.10%)
Dec 21, 2016 9.950 9.950 9.850 9.880 26,529 -0.01(-0.10%)
Dec 20, 2016 9.830 9.900 9.830 9.890 31,048 +0.06(+0.57%)
Dec 19, 2016 9.830 9.850 9.760 9.834 19,201 +0.02(+0.24%)
Dec 16, 2016 9.710 9.810 9.710 9.810 22,584 +0.13(+1.34%)
Dec 15, 2016 9.610 9.695 9.610 9.680 24,318 -0.03(-0.29%)
Dec 14, 2016 9.910 9.930 9.709 9.709 36,566 -0.22(-2.23%)
Dec 13, 2016 10.07 10.07 9.880 9.930 23,910 +0.01(+0.10%)
Dec 12, 2016 10.05 10.14 9.900 9.920 23,998 +0.03(+0.30%)
Dec 09, 2016 10.00 10.00 9.890 9.890 18,915 -0.09(-0.90%)
Dec 08, 2016 9.790 10.00 9.770 9.980 35,396 +0.18(+1.84%)
Dec 07, 2016 9.760 9.835 9.760 9.800 4,568 +0.02(+0.20%)
Dec 06, 2016 9.780 9.820 9.760 9.780 14,496 -0.10(-1.01%)
Dec 05, 2016 9.840 9.890 9.830 9.880 17,232 +0.06(+0.61%)
Dec 02, 2016 9.790 9.850 9.770 9.820 10,545 +0.03(+0.29%)
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.