Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.26 11.62 11.26 11.44 9,192,100 +0.23(+2.05%)
Jan 30, 2017 11.31 11.34 11.15 11.21 4,700,418 -0.19(-1.67%)
Jan 27, 2017 11.30 11.47 11.24 11.40 7,487,065 +0.18(+1.60%)
Jan 26, 2017 11.41 11.53 11.20 11.22 8,797,916 -0.15(-1.32%)
Jan 25, 2017 11.37 11.49 11.35 11.37 10,297,021 +0.00(+0.00%)
Jan 24, 2017 11.25 11.64 11.25 11.37 7,539,200 +0.15(+1.34%)
Jan 23, 2017 11.42 11.46 11.19 11.22 8,791,938 -0.19(-1.67%)
Jan 20, 2017 11.75 11.84 11.35 11.41 7,689,851 -0.32(-2.73%)
Jan 19, 2017 11.89 11.95 11.70 11.73 3,298,941 -0.20(-1.68%)
Jan 18, 2017 11.94 12.06 11.87 11.93 4,558,526 +0.02(+0.17%)
Jan 17, 2017 11.80 12.04 11.76 11.91 4,101,404 +0.19(+1.62%)
Jan 13, 2017 11.72 11.72 11.72 0 +0.14(+1.21%)
Jan 12, 2017 11.78 11.84 11.58 11.58 4,953,867 -0.19(-1.61%)
Jan 11, 2017 11.33 11.78 11.33 11.77 7,781,397 +0.44(+3.88%)
Jan 10, 2017 11.54 11.57 11.29 11.33 6,459,819 -0.20(-1.73%)
Jan 09, 2017 11.87 11.90 11.52 11.53 3,761,857 -0.29(-2.45%)
Jan 06, 2017 11.40 11.85 11.39 11.82 4,164,848 +0.41(+3.59%)
Jan 05, 2017 11.52 11.60 11.26 11.41 8,106,391 -0.15(-1.30%)
Jan 04, 2017 11.54 11.75 11.52 11.56 5,282,577 -0.10(-0.86%)
Jan 03, 2017 11.67 11.70 11.55 11.66 5,020,815 +0.04(+0.34%)
Dec 30, 2016 11.62 11.62 11.62 0 -0.08(-0.68%)
Dec 29, 2016 11.75 11.76 11.65 11.70 2,364,813 +0.06(+0.52%)
Dec 28, 2016 11.88 11.92 11.63 11.64 2,588,483 -0.22(-1.85%)
Dec 27, 2016 11.74 11.89 11.70 11.86 2,355,025 +0.13(+1.11%)
Dec 23, 2016 11.73 11.73 11.73 0 -0.05(-0.42%)
Dec 22, 2016 11.90 11.97 11.76 11.78 3,311,062 -0.20(-1.67%)
Dec 21, 2016 11.94 12.10 11.91 11.98 4,125,624 +0.04(+0.34%)
Dec 20, 2016 11.83 12.01 11.82 11.94 3,419,844 +0.10(+0.84%)
Dec 19, 2016 11.84 11.94 11.68 11.84 5,199,588 +0.09(+0.77%)
Dec 16, 2016 11.81 11.92 11.66 11.75 10,487,547 -0.05(-0.42%)
Dec 15, 2016 11.88 11.94 11.73 11.80 4,545,156 -0.14(-1.17%)
Dec 14, 2016 12.27 12.47 11.92 11.94 6,920,759 -0.25(-2.05%)
Dec 13, 2016 12.09 12.22 12.06 12.19 5,211,497 +0.18(+1.50%)
Dec 12, 2016 11.88 12.04 11.85 12.01 4,653,198 +0.09(+0.76%)
Dec 09, 2016 11.85 11.96 11.70 11.92 4,492,687 +0.08(+0.68%)
Dec 08, 2016 11.57 11.92 11.51 11.84 4,463,478 +0.22(+1.89%)
Dec 07, 2016 11.39 11.64 11.35 11.62 5,863,292 +0.29(+2.56%)
Dec 06, 2016 11.39 11.46 11.30 11.33 4,712,436 -0.01(-0.09%)
Dec 05, 2016 11.16 11.39 11.07 11.34 6,499,240 +0.16(+1.43%)
Dec 02, 2016 11.09 11.30 11.06 11.18 5,521,035 +0.15(+1.36%)
Dec 01, 2016 11.36 11.46 10.98 11.03 5,480,033 -0.42(-3.67%)
Nov 30, 2016 11.73 11.79 11.45 11.45 5,507,069 -0.43(-3.62%)
Nov 29, 2016 11.88 12.01 11.85 11.88 6,530,491 -0.06(-0.50%)
Nov 28, 2016 11.72 11.97 11.72 11.94 5,120,091 +0.31(+2.67%)
Nov 25, 2016 11.34 11.64 11.34 11.63 2,851,423 +0.29(+2.56%)
Nov 23, 2016 11.34 11.34 11.34 0 -0.07(-0.61%)
Nov 22, 2016 11.42 11.50 11.32 11.41 5,732,295 -0.14(-1.21%)
Nov 21, 2016 11.45 11.62 11.37 11.55 4,347,679 +0.15(+1.32%)
Nov 18, 2016 11.42 11.66 11.38 11.40 6,746,816 -0.03(-0.26%)
Nov 17, 2016 11.35 11.51 11.31 11.43 3,140,333 +0.08(+0.70%)
Nov 16, 2016 11.50 11.53 11.25 11.35 4,207,765 -0.19(-1.65%)
Nov 15, 2016 11.27 11.56 11.27 11.54 6,126,392 +0.32(+2.85%)
Nov 14, 2016 11.19 11.25 11.08 11.22 10,628,501 -0.04(-0.36%)
Nov 11, 2016 11.53 11.57 11.14 11.26 5,538,869 -0.21(-1.83%)
Nov 10, 2016 11.98 12.02 11.41 11.47 6,489,283 -0.54(-4.50%)
Nov 09, 2016 12.30 12.30 11.91 12.01 6,599,042 -0.42(-3.38%)
Nov 08, 2016 12.44 12.47 12.29 12.43 4,825,106 +0.02(+0.16%)
Nov 07, 2016 12.27 12.43 12.21 12.41 6,915,229 +0.30(+2.48%)
Nov 04, 2016 11.52 12.47 11.25 12.11 10,314,545 +0.36(+3.06%)
Nov 03, 2016 11.46 11.84 11.44 11.75 6,656,169 +0.29(+2.53%)
Nov 02, 2016 11.59 11.59 11.25 11.46 9,286,360 -0.19(-1.63%)
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.