Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 9.280 9.500 9.190 9.260 114,748 +0.01(+0.11%)
Dec 30, 2016 9.250 9.250 9.250 0 +0.03(+0.33%)
Dec 29, 2016 9.360 9.490 9.170 9.220 85,801 -0.21(-2.23%)
Dec 28, 2016 9.300 9.490 9.180 9.430 219,409 +0.15(+1.62%)
Dec 27, 2016 9.320 9.470 9.230 9.280 63,977 -0.04(-0.43%)
Dec 23, 2016 9.320 9.320 9.320 0 -0.06(-0.64%)
Dec 22, 2016 9.460 9.465 9.380 9.380 72,653 -0.11(-1.16%)
Dec 21, 2016 9.410 9.500 9.310 9.490 112,672 +0.09(+0.96%)
Dec 20, 2016 9.300 9.500 9.130 9.400 107,307 +0.18(+1.95%)
Dec 19, 2016 9.290 9.290 9.000 9.220 236,231 +0.02(+0.22%)
Dec 16, 2016 9.500 9.607 9.080 9.200 810,847 -0.24(-2.54%)
Dec 15, 2016 9.170 9.490 9.160 9.440 160,492 +0.35(+3.85%)
Dec 14, 2016 8.900 9.160 8.890 9.090 319,987 +0.17(+1.91%)
Dec 13, 2016 9.000 9.030 8.890 8.920 256,753 -0.07(-0.78%)
Dec 12, 2016 8.960 9.050 8.850 8.990 423,113 +0.09(+1.01%)
Dec 09, 2016 8.890 8.960 8.820 8.900 246,786 +0.10(+1.14%)
Dec 08, 2016 8.590 8.940 8.510 8.800 462,427 +0.28(+3.29%)
Dec 07, 2016 8.660 8.660 8.420 8.520 755,949 -0.14(-1.62%)
Dec 06, 2016 8.570 8.840 8.450 8.660 208,743 +0.17(+2.00%)
Dec 05, 2016 8.390 8.720 8.370 8.490 300,027 +0.13(+1.56%)
Dec 02, 2016 8.410 8.640 8.030 8.360 66,036 -0.11(-1.30%)
Dec 01, 2016 8.530 8.740 8.250 8.470 119,843 -0.02(-0.24%)
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%)
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.