Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.01 11.37 10.77 11.27 46,111 +0.22(+1.99%)
Aug 30, 2016 10.43 11.07 10.43 11.05 15,941 +0.26(+2.41%)
Aug 29, 2016 10.56 10.85 10.46 10.79 18,025 +0.28(+2.66%)
Aug 26, 2016 10.40 10.57 10.12 10.51 8,464 +0.16(+1.55%)
Aug 25, 2016 10.33 10.39 10.03 10.35 15,199 -0.12(-1.15%)
Aug 24, 2016 10.51 10.64 10.37 10.47 21,181 -0.11(-1.04%)
Aug 23, 2016 10.47 10.67 10.37 10.58 19,026 +0.30(+2.92%)
Aug 22, 2016 10.20 10.37 9.940 10.28 20,883 +0.36(+3.63%)
Aug 19, 2016 9.980 10.01 9.030 9.920 25,540 -0.06(-0.60%)
Aug 18, 2016 9.930 10.00 9.900 9.980 7,867 -0.02(-0.20%)
Aug 17, 2016 9.600 10.14 9.600 10.00 7,815 -0.12(-1.19%)
Aug 16, 2016 10.01 10.23 9.790 10.12 37,296 +0.08(+0.80%)
Aug 15, 2016 10.00 10.23 9.970 10.04 16,309 +0.02(+0.20%)
Aug 12, 2016 9.580 10.07 9.140 10.02 29,733 +0.26(+2.66%)
Aug 11, 2016 9.690 9.820 9.540 9.760 8,977 -0.01(-0.10%)
Aug 10, 2016 9.820 9.890 9.600 9.770 14,210 -0.24(-2.40%)
Aug 09, 2016 9.890 10.03 9.600 10.01 16,615 +0.29(+2.98%)
Aug 08, 2016 9.240 9.860 9.240 9.720 10,858 -0.17(-1.72%)
Aug 05, 2016 8.910 10.12 8.690 9.890 37,564 +1.05(+11.88%)
Aug 04, 2016 9.530 9.540 8.810 8.840 17,397 -0.70(-7.34%)
Aug 03, 2016 9.710 9.880 9.000 9.540 13,987 -0.26(-2.65%)
Aug 02, 2016 10.07 10.37 9.800 9.800 11,894 -0.33(-3.26%)
Aug 01, 2016 9.940 10.20 9.940 10.13 11,723 -0.09(-0.88%)
Jul 29, 2016 9.940 10.33 9.060 10.22 31,236 +0.21(+2.10%)
Jul 28, 2016 10.11 10.23 9.130 10.01 10,680 -0.11(-1.09%)
Jul 27, 2016 10.00 10.16 9.780 10.12 13,760 +0.11(+1.10%)
Jul 26, 2016 9.995 10.14 9.910 10.01 34,863 +0.08(+0.81%)
Jul 25, 2016 9.620 10.15 8.900 9.930 16,191 +0.23(+2.37%)
Jul 22, 2016 9.440 9.810 9.440 9.700 8,261 -0.06(-0.61%)
Jul 21, 2016 10.11 10.20 8.900 9.760 10,716 -0.40(-3.94%)
Jul 20, 2016 10.16 10.37 9.090 10.16 52,544 +0.24(+2.42%)
Jul 19, 2016 9.950 9.955 8.930 9.920 14,606 +0.09(+0.92%)
Jul 18, 2016 10.18 10.46 8.820 9.830 46,390 -0.12(-1.21%)
Jul 15, 2016 10.24 10.24 8.720 9.950 60,969 -0.09(-0.90%)
Jul 14, 2016 10.46 10.60 9.010 10.04 66,564 -0.20(-1.95%)
Jul 13, 2016 10.27 10.37 9.110 10.24 65,397 -0.01(-0.10%)
Jul 12, 2016 10.17 10.50 8.830 10.25 35,802 +0.15(+1.49%)
Jul 11, 2016 10.09 10.20 9.950 10.10 63,620 +0.14(+1.41%)
Jul 08, 2016 8.950 10.05 8.790 9.960 46,021 +1.17(+13.31%)
Jul 07, 2016 8.720 8.870 8.550 8.790 21,174 +0.59(+7.20%)
Jul 05, 2016 8.500 8.580 7.770 8.200 52,736 -0.15(-1.80%)
Jul 01, 2016 8.340 8.350 8.350 8.350 15,500 -0.07(-0.83%)
Jun 30, 2016 7.919 8.440 7.690 8.420 49,302 +0.48(+6.05%)
Jun 29, 2016 8.630 8.630 7.900 7.940 47,852 -0.59(-6.92%)
Jun 28, 2016 8.480 8.630 7.620 8.530 32,093 +0.17(+2.03%)
Jun 27, 2016 8.900 8.900 8.220 8.360 38,635 -0.72(-7.93%)
Jun 24, 2016 9.410 9.780 9.000 9.080 120,354 -0.91(-9.11%)
Jun 23, 2016 9.280 10.03 8.250 9.990 20,614 +0.89(+9.78%)
Jun 22, 2016 9.050 9.320 8.870 9.100 15,521 -0.23(-2.47%)
Jun 21, 2016 9.120 9.390 9.120 9.330 11,594 -0.27(-2.81%)
Jun 20, 2016 9.630 9.690 9.330 9.600 31,004 +0.28(+3.00%)
Jun 17, 2016 10.25 10.36 9.240 9.320 110,456 -0.99(-9.60%)
Jun 16, 2016 9.850 10.37 9.850 10.31 19,694 +0.04(+0.39%)
Jun 15, 2016 10.49 10.52 9.800 10.27 23,357 -0.10(-0.96%)
Jun 14, 2016 10.75 10.75 10.04 10.37 50,670 -0.06(-0.58%)
Jun 13, 2016 9.310 10.48 8.420 10.43 72,676 +1.10(+11.79%)
Jun 10, 2016 8.970 9.360 7.930 9.330 17,154 +0.18(+1.97%)
Jun 09, 2016 9.040 9.240 8.770 9.150 35,689 -0.07(-0.76%)
Jun 08, 2016 8.740 9.230 8.740 9.220 21,558 +0.28(+3.13%)
Jun 07, 2016 9.680 9.690 8.910 8.940 19,335 -0.66(-6.88%)
Jun 06, 2016 9.540 9.690 9.010 9.600 30,685 -0.14(-1.44%)
Jun 03, 2016 8.910 9.820 8.310 9.740 43,450 +0.85(+9.56%)
Jun 02, 2016 8.680 8.920 8.680 8.890 18,212 +0.11(+1.25%)
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.