Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.716 9.716 9.716 0 -0.14(-1.37%)
Dec 28, 2017 9.812 9.909 9.735 9.851 456,500 +0.06(+0.59%)
Dec 27, 2017 9.754 9.967 9.745 9.793 656,823 +0.02(+0.20%)
Dec 26, 2017 9.841 9.870 9.735 9.774 698,463 -0.20(-2.03%)
Dec 22, 2017 9.986 10.12 9.870 9.977 432,664 -0.01(-0.10%)
Dec 21, 2017 10.22 10.23 9.977 9.986 588,417 -0.21(-2.09%)
Dec 20, 2017 10.20 10.32 9.962 10.20 695,859 +0.10(+0.96%)
Dec 19, 2017 10.10 10.25 10.07 10.10 678,345 -0.01(-0.10%)
Dec 18, 2017 10.27 10.33 10.06 10.11 988,995 -0.08(-0.76%)
Dec 15, 2017 9.880 10.29 9.880 10.19 1,559,913 +0.34(+3.44%)
Dec 14, 2017 9.851 10.08 9.774 9.851 893,450 +0.02(+0.20%)
Dec 13, 2017 9.880 10.03 9.745 9.832 902,370 -0.05(-0.49%)
Dec 12, 2017 9.948 9.977 9.764 9.880 867,068 -0.06(-0.58%)
Dec 11, 2017 9.725 9.948 9.716 9.938 761,432 +0.22(+2.29%)
Dec 08, 2017 10.03 10.07 9.687 9.716 757,481 -0.20(-2.05%)
Dec 07, 2017 9.851 10.05 9.803 9.919 786,877 +0.15(+1.58%)
Dec 06, 2017 9.822 9.909 9.691 9.764 648,294 -0.15(-1.46%)
Dec 05, 2017 9.764 10.05 9.590 9.909 974,815 +0.12(+1.18%)
Dec 04, 2017 10.21 10.24 9.783 9.793 954,743 -0.31(-3.06%)
Dec 01, 2017 10.23 10.23 9.832 10.10 1,234,514 -0.12(-1.14%)
Nov 30, 2017 10.46 10.58 10.18 10.22 1,147,585 -0.14(-1.31%)
Nov 29, 2017 11.04 11.19 10.32 10.35 1,182,376 -0.69(-6.22%)
Nov 28, 2017 11.07 11.12 10.97 11.04 760,091 +0.03(+0.26%)
Nov 27, 2017 11.06 11.17 10.95 11.01 909,758 -0.11(-0.96%)
Nov 24, 2017 10.88 11.13 10.85 11.12 484,358 +0.28(+2.59%)
Nov 22, 2017 10.93 10.96 10.82 10.84 416,404 -0.07(-0.62%)
Nov 21, 2017 10.78 10.95 10.70 10.90 666,442 +0.22(+2.08%)
Nov 20, 2017 10.59 10.74 10.59 10.68 608,408 +0.15(+1.47%)
Nov 17, 2017 10.53 10.60 10.34 10.53 830,875 +0.03(+0.28%)
Nov 16, 2017 10.41 10.63 10.36 10.50 861,017 +0.15(+1.50%)
Nov 15, 2017 10.43 10.44 10.17 10.34 562,817 -0.19(-1.84%)
Nov 14, 2017 10.61 10.63 10.35 10.54 694,466 -0.10(-0.91%)
Nov 13, 2017 10.57 10.66 10.49 10.63 594,007 +0.01(+0.09%)
Nov 10, 2017 10.66 10.82 10.61 10.62 590,502 -0.06(-0.54%)
Nov 09, 2017 10.98 11.00 10.55 10.68 1,152,724 -0.42(-3.75%)
Nov 08, 2017 10.91 11.15 10.79 11.10 641,398 +0.12(+1.06%)
Nov 07, 2017 10.79 11.18 10.72 10.98 995,769 -0.05(-0.44%)
Nov 06, 2017 10.85 11.06 10.80 11.03 1,022,211 +0.24(+2.24%)
Nov 03, 2017 10.81 10.97 10.54 10.79 1,215,125 +0.03(+0.27%)
Nov 02, 2017 10.40 10.78 10.20 10.76 1,217,703 +0.32(+3.06%)
Nov 01, 2017 11.23 11.45 10.36 10.44 1,735,510 -0.74(-6.66%)
Oct 31, 2017 10.72 11.41 10.66 11.19 2,045,954 +0.46(+4.33%)
Oct 30, 2017 10.58 10.76 10.43 10.72 1,369,606 +0.14(+1.28%)
Oct 27, 2017 10.57 10.60 10.36 10.59 736,786 +0.06(+0.55%)
Oct 26, 2017 10.51 10.61 10.34 10.53 574,433 +0.08(+0.74%)
Oct 25, 2017 10.18 10.46 10.12 10.45 917,495 +0.17(+1.69%)
Oct 24, 2017 10.25 10.36 10.23 10.28 979,568 +0.10(+0.95%)
Oct 23, 2017 10.40 10.40 10.14 10.18 2,033,881 -0.15(-1.50%)
Oct 20, 2017 10.30 10.46 10.24 10.33 1,511,285 +0.10(+0.94%)
Oct 19, 2017 10.24 10.25 9.977 10.24 1,376,009 -0.10(-0.94%)
Oct 18, 2017 10.32 10.38 10.17 10.33 615,139 +0.04(+0.38%)
Oct 17, 2017 10.40 10.44 10.21 10.30 826,829 -0.15(-1.48%)
Oct 16, 2017 10.58 10.61 10.38 10.45 990,553 -0.07(-0.64%)
Oct 13, 2017 10.54 10.64 10.41 10.52 1,210,744 +0.01(+0.09%)
Oct 12, 2017 10.35 10.54 10.30 10.51 1,076,667 +0.15(+1.49%)
Oct 11, 2017 10.19 10.35 10.17 10.35 721,229 +0.15(+1.52%)
Oct 10, 2017 10.22 10.24 10.11 10.20 771,547 +0.05(+0.48%)
Oct 09, 2017 10.16 10.24 10.06 10.15 886,017 +0.00(+0.00%)
Oct 06, 2017 10.16 10.24 10.10 10.15 503,839 -0.04(-0.38%)
Oct 05, 2017 10.17 10.21 10.04 10.19 889,180 +0.04(+0.38%)
Oct 04, 2017 10.20 10.21 10.07 10.15 832,422 -0.08(-0.76%)
Oct 03, 2017 10.30 10.40 10.12 10.23 966,335 -0.07(-0.66%)
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.