Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.780 8.920 8.350 8.490 583,494 -0.18(-2.08%)
Nov 29, 2016 8.780 8.958 8.630 8.670 96,307 -0.07(-0.80%)
Nov 28, 2016 8.880 8.930 8.500 8.740 128,154 -0.21(-2.35%)
Nov 25, 2016 8.780 8.990 8.730 8.950 21,228 +0.14(+1.59%)
Nov 23, 2016 8.810 8.810 8.810 0 -0.10(-1.12%)
Nov 22, 2016 9.250 9.300 8.670 8.910 159,561 -0.27(-2.94%)
Nov 21, 2016 9.300 9.380 9.040 9.180 106,442 -0.12(-1.29%)
Nov 18, 2016 8.970 9.310 8.720 9.300 155,118 +0.38(+4.26%)
Nov 17, 2016 8.620 9.110 8.520 8.920 82,920 +0.22(+2.53%)
Nov 16, 2016 8.670 8.790 8.547 8.700 47,997 +0.03(+0.35%)
Nov 15, 2016 8.970 9.020 8.550 8.670 83,885 -0.30(-3.34%)
Nov 14, 2016 9.530 9.780 8.520 8.970 125,450 -0.31(-3.34%)
Nov 11, 2016 10.19 10.19 9.000 9.280 185,126 -0.92(-9.02%)
Nov 10, 2016 11.10 11.10 9.670 10.20 118,522 -0.64(-5.90%)
Nov 09, 2016 10.05 11.02 9.830 10.84 94,115 +0.93(+9.38%)
Nov 08, 2016 9.900 9.990 9.550 9.910 29,057 +0.00(+0.00%)
Nov 07, 2016 9.750 10.01 9.490 9.910 49,824 +0.44(+4.65%)
Nov 04, 2016 9.490 10.22 9.430 9.470 133,412 +0.11(+1.18%)
Nov 03, 2016 9.550 9.910 9.360 9.360 33,630 -0.08(-0.85%)
Nov 02, 2016 9.330 9.560 9.050 9.440 71,414 +0.42(+4.66%)
Nov 01, 2016 9.820 9.820 9.000 9.020 17,533 -0.71(-7.30%)
Oct 31, 2016 9.530 9.860 9.500 9.730 36,000 +0.27(+2.85%)
Oct 28, 2016 9.330 9.460 9.330 9.460 4,077 -0.09(-0.94%)
Oct 27, 2016 9.330 9.590 9.310 9.550 11,403 +0.32(+3.47%)
Oct 26, 2016 9.500 9.650 9.070 9.230 22,948 -0.39(-4.05%)
Oct 25, 2016 9.980 9.980 9.590 9.620 9,501 -0.42(-4.18%)
Oct 24, 2016 10.14 10.14 10.03 10.04 9,672 +0.06(+0.60%)
Oct 21, 2016 9.540 10.02 9.530 9.980 22,669 +0.38(+3.96%)
Oct 20, 2016 9.770 9.800 9.560 9.600 14,677 -0.12(-1.23%)
Oct 19, 2016 9.690 9.810 9.690 9.720 8,507 +0.14(+1.46%)
Oct 18, 2016 9.750 9.810 9.550 9.580 6,735 +0.01(+0.10%)
Oct 17, 2016 9.620 9.650 9.390 9.570 10,075 -0.04(-0.42%)
Oct 14, 2016 9.580 9.700 9.570 9.610 8,116 +0.17(+1.80%)
Oct 13, 2016 10.26 10.26 9.350 9.440 38,937 -0.97(-9.32%)
Oct 12, 2016 10.55 10.70 10.35 10.41 17,683 +0.03(+0.29%)
Oct 11, 2016 10.62 10.62 10.32 10.38 12,357 -0.25(-2.35%)
Oct 10, 2016 10.44 10.65 10.41 10.63 13,575 +0.15(+1.43%)
Oct 07, 2016 10.66 10.69 10.46 10.48 12,344 -0.22(-2.06%)
Oct 06, 2016 10.76 10.76 10.16 10.70 10,858 -0.05(-0.47%)
Oct 05, 2016 9.990 10.84 9.990 10.75 23,962 +0.80(+8.04%)
Oct 04, 2016 9.870 10.04 9.770 9.950 26,680 +0.06(+0.61%)
Oct 03, 2016 9.560 9.980 9.480 9.890 16,770 +0.18(+1.85%)
Sep 30, 2016 9.480 9.830 9.180 9.710 34,788 +0.36(+3.85%)
Sep 29, 2016 9.970 9.970 9.340 9.350 15,580 -0.58(-5.84%)
Sep 28, 2016 9.980 10.05 9.640 9.930 21,530 +0.05(+0.51%)
Sep 27, 2016 9.790 9.890 9.690 9.880 12,400 +0.19(+1.96%)
Sep 26, 2016 9.900 10.25 9.610 9.690 14,894 -0.28(-2.81%)
Sep 23, 2016 10.10 10.24 9.940 9.970 21,505 -0.28(-2.73%)
Sep 22, 2016 10.20 10.25 10.16 10.25 37,188 +0.05(+0.49%)
Sep 21, 2016 10.37 10.45 10.09 10.20 25,021 -0.10(-0.97%)
Sep 20, 2016 10.46 10.46 10.21 10.30 27,225 -0.01(-0.10%)
Sep 19, 2016 10.40 10.48 10.21 10.31 55,874 -0.11(-1.06%)
Sep 16, 2016 9.740 10.50 9.650 10.42 118,365 +0.76(+7.87%)
Sep 15, 2016 9.170 9.670 9.120 9.660 21,223 +0.36(+3.87%)
Sep 14, 2016 8.891 9.340 8.860 9.300 24,324 +0.26(+2.88%)
Sep 13, 2016 9.320 9.410 8.700 9.040 50,097 -0.54(-5.64%)
Sep 12, 2016 9.120 9.580 9.000 9.580 35,001 +0.56(+6.21%)
Sep 09, 2016 9.640 10.54 9.010 9.020 68,640 -0.74(-7.58%)
Sep 08, 2016 10.07 10.09 9.450 9.760 24,249 -0.36(-3.56%)
Sep 07, 2016 10.03 10.36 10.03 10.12 33,032 +0.04(+0.40%)
Sep 06, 2016 10.32 10.48 10.06 10.08 23,618 -0.38(-3.63%)
Sep 02, 2016 10.83 10.46 10.46 10.46 11,900 -0.29(-2.70%)
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.