Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.05 10.82 9.750 10.30 835,139 +0.20(+1.98%)
Mar 30, 2017 10.25 10.35 9.900 10.10 272,850 -0.15(-1.46%)
Mar 29, 2017 10.60 10.65 9.800 10.25 875,699 -0.30(-2.84%)
Mar 28, 2017 10.60 11.00 10.45 10.55 434,951 -0.15(-1.40%)
Mar 27, 2017 10.20 10.90 10.20 10.70 409,931 +0.35(+3.38%)
Mar 24, 2017 9.800 10.70 9.600 10.35 870,390 +0.60(+6.15%)
Mar 23, 2017 9.650 9.800 9.650 9.750 274,586 +0.05(+0.52%)
Mar 22, 2017 10.15 10.30 9.000 9.700 661,617 -0.40(-3.96%)
Mar 21, 2017 10.85 11.00 10.10 10.10 304,782 -0.65(-6.05%)
Mar 20, 2017 10.65 10.85 10.40 10.75 184,571 +0.05(+0.47%)
Mar 17, 2017 11.00 11.00 10.30 10.70 596,256 -0.30(-2.73%)
Mar 16, 2017 10.80 11.25 10.60 11.00 673,721 +0.10(+0.92%)
Mar 15, 2017 10.00 10.90 9.925 10.90 287,642 +0.90(+9.00%)
Mar 14, 2017 10.15 10.20 9.150 10.00 550,786 -0.40(-3.85%)
Mar 13, 2017 10.90 10.10 10.40 572,437 +0.20(+1.96%)
Mar 10, 2017 9.700 10.45 9.600 10.20 708,088 +0.50(+5.15%)
Mar 09, 2017 9.700 9.900 8.850 9.700 715,632 +0.05(+0.52%)
Mar 08, 2017 11.00 11.05 9.100 9.650 1,186,830 -1.40(-12.67%)
Mar 07, 2017 11.80 11.80 10.80 11.05 226,519 -0.70(-5.96%)
Mar 06, 2017 11.60 12.00 11.50 11.75 227,037 +0.05(+0.43%)
Mar 03, 2017 11.75 12.10 11.65 11.70 234,236 -0.10(-0.85%)
Mar 02, 2017 12.00 12.10 11.80 11.80 310,825 -0.20(-1.67%)
Mar 01, 2017 11.65 12.00 11.65 12.00 313,717 +0.50(+4.35%)
Feb 28, 2017 11.35 11.85 11.35 11.50 229,104 +0.00(+0.00%)
Feb 27, 2017 11.55 11.85 11.50 11.50 226,512 +0.00(+0.00%)
Feb 24, 2017 11.65 11.85 11.40 11.50 211,788 -0.35(-2.95%)
Feb 23, 2017 12.05 12.25 11.60 11.85 274,054 -0.20(-1.66%)
Feb 22, 2017 11.70 12.15 11.55 12.05 178,139 +0.35(+2.99%)
Feb 21, 2017 12.50 12.75 11.70 11.70 326,322 -0.80(-6.40%)
Feb 17, 2017 12.50 12.50 12.50 0 +0.60(+5.04%)
Feb 16, 2017 12.30 12.50 11.85 11.90 233,043 -0.40(-3.25%)
Feb 15, 2017 13.20 13.20 12.25 12.30 272,370 -0.80(-6.11%)
Feb 14, 2017 11.95 13.30 11.95 13.10 270,647 +1.20(+10.08%)
Feb 13, 2017 12.00 12.35 11.85 11.90 182,396 +0.00(+0.00%)
Feb 10, 2017 11.90 12.20 11.80 11.90 224,630 +0.00(+0.00%)
Feb 09, 2017 11.80 12.00 11.75 11.90 86,476 +0.10(+0.85%)
Feb 08, 2017 11.65 11.90 11.50 11.80 105,099 +0.10(+0.85%)
Feb 07, 2017 11.75 11.90 11.70 11.70 110,498 -0.05(-0.43%)
Feb 06, 2017 11.90 12.00 11.65 11.75 155,118 -0.20(-1.67%)
Feb 03, 2017 12.15 12.30 11.90 11.95 101,343 -0.15(-1.24%)
Feb 02, 2017 11.95 12.30 11.88 12.10 116,727 +0.20(+1.68%)
Feb 01, 2017 11.95 12.30 11.70 11.90 142,446 +0.00(+0.00%)
Jan 31, 2017 11.75 12.20 11.55 11.90 189,108 +0.20(+1.71%)
Jan 30, 2017 11.90 12.00 11.55 11.70 148,705 -0.30(-2.50%)
Jan 27, 2017 11.85 12.20 11.80 12.00 186,500 +0.20(+1.69%)
Jan 26, 2017 12.00 12.15 11.70 11.80 188,042 -0.30(-2.48%)
Jan 25, 2017 11.80 12.15 11.75 12.10 221,261 +0.35(+2.98%)
Jan 24, 2017 11.40 11.78 11.35 11.75 160,025 +0.30(+2.62%)
Jan 23, 2017 11.30 11.70 11.30 11.45 160,931 +0.10(+0.88%)
Jan 20, 2017 11.55 11.70 11.20 11.35 187,052 -0.20(-1.73%)
Jan 19, 2017 11.35 11.90 11.35 11.55 253,505 +0.20(+1.76%)
Jan 18, 2017 11.50 11.60 11.20 11.35 174,637 -0.10(-0.87%)
Jan 17, 2017 11.30 11.60 11.15 11.45 271,088 +0.00(+0.00%)
Jan 13, 2017 11.45 11.45 11.45 0 +0.00(+0.00%)
Jan 12, 2017 12.00 12.04 11.30 11.45 301,442 -0.55(-4.58%)
Jan 11, 2017 11.25 12.10 11.15 12.00 456,274 +0.80(+7.14%)
Jan 10, 2017 11.70 11.80 10.75 11.20 496,765 -0.40(-3.45%)
Jan 09, 2017 11.85 11.90 11.30 11.60 264,558 -0.30(-2.52%)
Jan 06, 2017 12.05 12.05 11.47 11.90 299,552 -0.05(-0.42%)
Jan 05, 2017 12.50 12.60 11.70 11.95 318,705 -0.55(-4.40%)
Jan 04, 2017 12.80 12.95 11.85 12.50 539,036 -0.25(-1.96%)
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.