Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.56 10.68 10.43 10.58 158,282 -0.08(-0.75%)
Mar 30, 2017 10.46 10.78 10.39 10.66 79,599 +0.24(+2.30%)
Mar 29, 2017 10.75 10.89 10.39 10.42 112,991 -0.37(-3.43%)
Mar 28, 2017 10.70 11.06 10.70 10.79 117,440 +0.04(+0.37%)
Mar 27, 2017 10.58 10.94 10.58 10.75 57,733 +0.00(+0.00%)
Mar 24, 2017 10.61 10.80 10.15 10.75 94,960 +0.14(+1.32%)
Mar 23, 2017 10.14 10.68 10.08 10.61 111,207 +0.49(+4.84%)
Mar 22, 2017 10.31 10.70 9.955 10.12 114,958 -0.23(-2.22%)
Mar 21, 2017 10.83 10.87 10.32 10.35 121,370 -0.44(-4.08%)
Mar 20, 2017 10.80 11.02 10.70 10.79 109,914 -0.08(-0.74%)
Mar 17, 2017 10.92 11.03 10.62 10.87 480,699 -0.14(-1.27%)
Mar 16, 2017 10.56 11.04 10.56 11.01 130,783 +0.43(+4.06%)
Mar 15, 2017 10.74 10.84 10.45 10.58 125,146 -0.15(-1.40%)
Mar 14, 2017 10.69 10.77 10.63 10.73 85,560 -0.02(-0.19%)
Mar 13, 2017 10.66 10.80 10.32 10.75 159,407 +0.09(+0.84%)
Mar 10, 2017 10.52 10.97 10.51 10.66 194,727 +0.22(+2.11%)
Mar 09, 2017 9.910 10.81 9.800 10.44 596,980 +0.58(+5.88%)
Mar 08, 2017 9.990 9.990 9.850 9.860 61,701 -0.07(-0.70%)
Mar 07, 2017 9.930 9.980 9.850 9.930 113,893 -0.06(-0.60%)
Mar 06, 2017 9.990 10.08 9.900 9.990 84,117 +0.04(+0.40%)
Mar 03, 2017 9.970 10.02 9.900 9.950 48,141 -0.04(-0.40%)
Mar 02, 2017 10.08 10.08 9.900 9.990 89,902 +0.02(+0.20%)
Mar 01, 2017 10.23 10.23 9.940 9.970 65,015 +0.01(+0.10%)
Feb 28, 2017 9.900 10.01 9.820 9.960 85,541 +0.02(+0.20%)
Feb 27, 2017 9.920 10.10 9.880 9.940 63,401 -0.01(-0.10%)
Feb 24, 2017 9.890 10.00 9.840 9.950 44,002 -0.02(-0.20%)
Feb 23, 2017 9.740 10.04 9.730 9.970 68,000 +0.20(+2.05%)
Feb 22, 2017 9.950 10.07 9.620 9.770 68,257 -0.22(-2.20%)
Feb 21, 2017 9.910 10.04 9.850 9.990 96,836 +0.16(+1.63%)
Feb 17, 2017 9.830 9.830 9.830 0 +0.31(+3.26%)
Feb 16, 2017 9.450 9.560 9.360 9.520 59,185 +0.04(+0.42%)
Feb 15, 2017 9.340 9.750 9.030 9.480 70,795 +0.26(+2.82%)
Feb 14, 2017 9.540 9.694 8.910 9.220 103,450 -0.23(-2.43%)
Feb 13, 2017 9.240 9.520 9.240 9.450 28,912 +0.27(+2.94%)
Feb 10, 2017 9.060 9.230 9.060 9.180 26,659 +0.11(+1.21%)
Feb 09, 2017 8.940 9.100 8.910 9.070 50,831 +0.12(+1.34%)
Feb 08, 2017 8.910 9.030 8.835 8.950 88,122 +0.01(+0.11%)
Feb 07, 2017 9.010 9.010 8.880 8.940 59,679 -0.06(-0.67%)
Feb 06, 2017 8.910 9.040 8.850 9.000 81,730 +0.01(+0.11%)
Feb 03, 2017 8.920 9.010 8.830 8.990 51,845 +0.14(+1.58%)
Feb 02, 2017 9.000 9.005 8.800 8.850 125,397 -0.23(-2.53%)
Feb 01, 2017 9.250 9.320 8.890 9.080 71,097 +0.20(+2.25%)
Jan 31, 2017 8.840 8.980 8.810 8.880 90,838 +0.02(+0.23%)
Jan 30, 2017 8.950 8.970 8.830 8.860 56,395 -0.12(-1.34%)
Jan 27, 2017 9.230 9.230 8.870 8.980 31,600 -0.09(-0.99%)
Jan 26, 2017 9.200 9.220 9.040 9.070 21,759 -0.16(-1.73%)
Jan 25, 2017 9.240 9.390 9.110 9.230 34,866 +0.08(+0.87%)
Jan 24, 2017 9.050 9.180 8.920 9.150 45,236 +0.11(+1.22%)
Jan 23, 2017 8.990 9.140 8.860 9.040 40,493 -0.02(-0.22%)
Jan 20, 2017 8.900 9.070 8.900 9.060 53,859 +0.19(+2.14%)
Jan 19, 2017 8.950 8.950 8.830 8.870 45,822 -0.10(-1.11%)
Jan 18, 2017 9.040 9.070 8.850 8.970 227,900 -0.02(-0.22%)
Jan 17, 2017 9.080 9.080 8.950 8.990 126,420 -0.08(-0.88%)
Jan 13, 2017 9.070 9.070 9.070 0 +0.02(+0.22%)
Jan 12, 2017 9.080 9.130 9.000 9.050 113,308 -0.17(-1.84%)
Jan 11, 2017 9.150 9.270 9.035 9.220 65,683 +0.05(+0.55%)
Jan 10, 2017 9.200 9.210 9.115 9.170 37,435 +0.02(+0.22%)
Jan 09, 2017 9.150 9.190 9.145 9.150 52,124 -0.06(-0.65%)
Jan 06, 2017 9.330 9.330 9.190 9.210 98,367 -0.11(-1.18%)
Jan 05, 2017 9.250 9.370 9.230 9.320 112,025 -0.02(-0.21%)
Jan 04, 2017 9.330 9.460 9.020 9.340 129,636 +0.08(+0.86%)
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.