Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.136 9.184 9.020 9.097 1,262,730 -0.12(-1.26%)
Jan 30, 2017 9.310 9.312 9.068 9.213 1,581,731 -0.16(-1.75%)
Jan 27, 2017 9.464 9.495 9.348 9.377 914,325 -0.03(-0.31%)
Jan 26, 2017 9.571 9.571 9.397 9.406 1,308,600 -0.13(-1.32%)
Jan 25, 2017 9.580 9.638 9.445 9.532 2,251,109 +0.09(+0.92%)
Jan 24, 2017 9.242 9.609 9.194 9.445 2,015,043 +0.21(+2.30%)
Jan 23, 2017 9.329 9.464 9.165 9.232 1,355,498 -0.14(-1.44%)
Jan 20, 2017 9.368 9.493 9.300 9.368 2,136,591 +0.01(+0.10%)
Jan 19, 2017 9.513 9.561 9.165 9.358 2,231,591 -0.17(-1.83%)
Jan 18, 2017 9.571 9.638 9.445 9.532 2,255,111 +0.07(+0.72%)
Jan 17, 2017 10.03 10.03 9.464 9.464 1,937,938 -0.65(-6.41%)
Jan 13, 2017 10.11 10.11 10.11 0 -0.03(-0.29%)
Jan 12, 2017 10.33 10.33 9.890 10.14 859,558 -0.25(-2.42%)
Jan 11, 2017 10.32 10.40 10.19 10.39 842,164 +0.06(+0.56%)
Jan 10, 2017 10.09 10.44 10.09 10.33 1,225,447 +0.29(+2.89%)
Jan 09, 2017 9.928 10.29 9.899 10.04 1,287,128 +0.12(+1.17%)
Jan 06, 2017 10.01 10.09 9.861 9.928 1,279,965 -0.08(-0.77%)
Jan 05, 2017 10.21 10.29 10.01 10.01 1,341,903 -0.25(-2.45%)
Jan 04, 2017 10.35 10.45 10.18 10.26 1,109,201 -0.04(-0.38%)
Jan 03, 2017 10.32 10.53 10.17 10.30 1,189,239 +0.10(+0.95%)
Dec 30, 2016 10.20 10.20 10.20 0 -0.26(-2.50%)
Dec 29, 2016 10.62 10.62 10.34 10.46 834,644 -0.11(-1.01%)
Dec 28, 2016 11.14 11.14 10.55 10.57 1,128,998 -0.29(-2.67%)
Dec 27, 2016 10.63 10.91 10.63 10.86 1,197,149 +0.20(+1.91%)
Dec 23, 2016 10.65 10.65 10.65 0 +0.06(+0.55%)
Dec 22, 2016 10.73 10.74 10.45 10.60 815,675 -0.10(-0.90%)
Dec 21, 2016 10.61 10.81 10.57 10.69 749,923 +0.08(+0.73%)
Dec 20, 2016 10.51 10.86 10.48 10.61 2,032,386 +0.13(+1.20%)
Dec 19, 2016 10.44 10.61 10.39 10.49 879,233 +0.12(+1.12%)
Dec 16, 2016 10.66 10.78 10.35 10.37 1,637,651 -0.27(-2.54%)
Dec 15, 2016 10.52 10.82 10.50 10.64 1,346,170 +0.15(+1.47%)
Dec 14, 2016 10.44 10.76 10.44 10.49 1,391,675 +0.06(+0.56%)
Dec 13, 2016 10.37 10.61 10.28 10.43 1,567,958 +0.09(+0.84%)
Dec 12, 2016 10.44 10.72 10.22 10.34 2,369,506 -0.15(-1.47%)
Dec 09, 2016 10.99 11.14 10.47 10.50 2,097,758 -0.49(-4.49%)
Dec 08, 2016 11.08 11.39 10.96 10.99 2,243,319 -0.07(-0.61%)
Dec 07, 2016 10.82 11.12 10.79 11.06 1,124,882 +0.17(+1.60%)
Dec 06, 2016 11.01 11.07 10.72 10.89 1,104,740 +0.02(+0.18%)
Dec 05, 2016 10.83 10.90 10.58 10.87 1,831,902 +0.36(+3.40%)
Dec 02, 2016 10.36 10.63 10.31 10.51 1,258,647 +0.16(+1.59%)
Dec 01, 2016 11.37 11.47 10.21 10.34 2,718,968 -1.08(-9.48%)
Nov 30, 2016 11.69 11.73 11.39 11.43 1,696,221 -0.20(-1.75%)
Nov 29, 2016 11.65 11.78 11.52 11.63 760,565 -0.06(-0.50%)
Nov 28, 2016 11.54 11.77 11.50 11.69 1,200,977 +0.10(+0.83%)
Nov 25, 2016 11.78 11.82 11.58 11.59 659,129 -0.23(-1.96%)
Nov 23, 2016 11.82 11.82 11.82 0 +0.13(+1.07%)
Nov 22, 2016 11.99 12.06 11.65 11.70 2,119,606 -0.21(-1.79%)
Nov 21, 2016 11.99 12.03 11.71 11.91 1,865,604 +0.21(+1.82%)
Nov 18, 2016 11.43 11.77 11.38 11.70 1,652,216 +0.29(+2.54%)
Nov 17, 2016 11.12 11.48 10.98 11.41 1,864,558 +0.40(+3.60%)
Nov 16, 2016 10.90 11.02 10.83 11.01 1,761,493 +0.09(+0.80%)
Nov 15, 2016 11.08 11.11 10.88 10.92 3,075,979 -0.07(-0.62%)
Nov 14, 2016 11.20 11.33 10.94 10.99 2,213,090 -0.13(-1.13%)
Nov 11, 2016 10.86 11.13 10.86 11.12 2,304,847 +0.33(+3.05%)
Nov 10, 2016 10.98 11.09 10.72 10.79 2,201,741 -0.03(-0.27%)
Nov 09, 2016 10.31 10.87 10.21 10.82 2,778,985 -0.05(-0.45%)
Nov 08, 2016 10.73 11.06 10.50 10.87 1,632,784 +0.31(+2.93%)
Nov 07, 2016 10.31 10.68 10.19 10.56 2,229,871 +0.47(+4.70%)
Nov 04, 2016 9.909 10.16 9.687 10.08 2,535,186 +0.21(+2.15%)
Nov 03, 2016 10.21 10.25 9.861 9.870 1,687,030 -0.37(-3.59%)
Nov 02, 2016 9.986 10.36 9.841 10.24 2,568,097 +0.35(+3.52%)
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.