Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.620 9.660 9.360 9.440 1,337,653 -0.16(-1.67%)
Mar 30, 2017 9.740 10.31 9.025 9.600 3,883,986 -0.63(-6.16%)
Mar 29, 2017 10.36 10.49 10.17 10.23 1,214,391 -0.12(-1.16%)
Mar 28, 2017 10.85 11.15 10.22 10.35 1,429,184 -0.49(-4.52%)
Mar 27, 2017 11.13 11.20 10.79 10.84 1,335,111 -0.42(-3.73%)
Mar 24, 2017 11.47 11.48 11.07 11.26 1,376,938 +0.17(+1.53%)
Mar 23, 2017 11.22 11.39 11.00 11.09 626,826 -0.16(-1.42%)
Mar 22, 2017 10.85 11.26 10.81 11.25 1,068,859 +0.43(+3.97%)
Mar 21, 2017 11.29 11.33 10.81 10.82 964,040 -0.47(-4.16%)
Mar 20, 2017 11.14 11.39 10.95 11.29 979,366 +0.16(+1.44%)
Mar 17, 2017 11.40 11.41 10.90 11.13 1,857,908 -0.31(-2.71%)
Mar 16, 2017 11.65 11.70 11.30 11.44 1,303,975 -0.16(-1.38%)
Mar 15, 2017 11.25 11.72 11.25 11.60 804,923 +0.38(+3.39%)
Mar 14, 2017 11.41 11.48 11.05 11.22 1,006,329 -0.32(-2.77%)
Mar 13, 2017 11.46 11.63 11.23 11.54 997,496 +0.06(+0.52%)
Mar 10, 2017 11.55 11.60 11.17 11.48 1,671,676 +0.06(+0.53%)
Mar 09, 2017 11.25 11.50 10.73 11.42 1,622,407 +0.41(+3.72%)
Mar 08, 2017 10.71 11.29 10.70 11.01 1,282,102 +0.29(+2.71%)
Mar 07, 2017 10.81 10.98 10.63 10.72 831,396 -0.27(-2.46%)
Mar 06, 2017 11.06 11.26 10.95 10.99 790,493 -0.13(-1.17%)
Mar 03, 2017 11.24 11.39 10.97 11.12 732,514 -0.08(-0.71%)
Mar 02, 2017 11.25 11.54 11.06 11.20 880,941 -0.12(-1.06%)
Mar 01, 2017 11.38 11.45 11.06 11.32 1,444,854 +0.08(+0.71%)
Feb 28, 2017 11.13 11.37 10.95 11.24 2,719,367 +0.02(+0.18%)
Feb 27, 2017 10.35 11.29 10.34 11.22 3,210,294 +0.86(+8.30%)
Feb 24, 2017 10.22 10.43 10.06 10.36 1,141,807 +0.12(+1.17%)
Feb 23, 2017 10.11 10.28 9.990 10.24 1,610,933 +0.13(+1.29%)
Feb 22, 2017 10.43 10.49 9.990 10.11 1,369,211 -0.33(-3.16%)
Feb 21, 2017 10.65 10.75 10.21 10.44 2,123,177 -0.18(-1.69%)
Feb 17, 2017 10.62 10.62 10.62 0 +0.08(+0.76%)
Feb 16, 2017 10.28 10.56 10.12 10.54 4,773,783 +0.92(+9.56%)
Feb 15, 2017 9.610 9.700 9.450 9.620 1,646,069 -0.05(-0.52%)
Feb 14, 2017 9.650 9.740 9.400 9.670 1,981,912 -0.01(-0.10%)
Feb 13, 2017 9.600 9.780 9.554 9.680 755,189 +0.16(+1.68%)
Feb 10, 2017 9.740 9.990 9.460 9.520 596,652 -0.21(-2.16%)
Feb 09, 2017 9.590 9.850 9.590 9.730 1,230,197 +0.15(+1.57%)
Feb 08, 2017 9.480 9.620 9.350 9.580 570,184 +0.05(+0.52%)
Feb 07, 2017 10.03 10.09 9.410 9.530 1,420,420 -0.47(-4.70%)
Feb 06, 2017 9.950 10.27 9.810 10.00 1,540,474 +0.51(+5.37%)
Feb 03, 2017 9.520 9.550 9.340 9.490 754,301 +0.06(+0.64%)
Feb 02, 2017 9.120 9.580 9.000 9.430 644,605 +0.25(+2.72%)
Feb 01, 2017 8.980 9.190 8.840 9.180 738,912 +0.26(+2.91%)
Jan 31, 2017 8.250 8.960 8.170 8.920 815,448 +0.60(+7.21%)
Jan 30, 2017 8.530 8.660 8.148 8.320 518,292 -0.25(-2.92%)
Jan 27, 2017 8.550 8.680 8.420 8.570 454,366 +0.03(+0.35%)
Jan 26, 2017 8.850 8.940 8.530 8.540 525,495 -0.33(-3.72%)
Jan 25, 2017 8.930 8.990 8.785 8.870 415,724 +0.02(+0.23%)
Jan 24, 2017 8.820 8.960 8.480 8.850 770,596 +0.05(+0.57%)
Jan 23, 2017 8.880 8.920 8.720 8.800 772,581 -0.09(-1.01%)
Jan 20, 2017 8.920 8.986 8.780 8.890 582,597 -0.01(-0.11%)
Jan 19, 2017 9.010 9.170 8.850 8.900 492,539 -0.06(-0.67%)
Jan 18, 2017 8.870 8.980 8.720 8.960 768,325 +0.16(+1.82%)
Jan 17, 2017 8.850 8.900 8.610 8.800 802,901 -0.16(-1.79%)
Jan 13, 2017 8.960 8.960 8.960 0 +0.04(+0.45%)
Jan 12, 2017 8.800 9.040 8.740 8.920 480,396 +0.02(+0.22%)
Jan 11, 2017 9.250 9.670 8.550 8.900 2,838,522 -0.32(-3.47%)
Jan 10, 2017 8.800 9.250 8.740 9.220 1,197,227 +0.48(+5.49%)
Jan 09, 2017 8.950 8.970 8.650 8.740 735,392 -0.15(-1.69%)
Jan 06, 2017 8.760 9.080 8.720 8.890 760,326 +0.16(+1.83%)
Jan 05, 2017 8.850 9.010 8.630 8.730 598,578 -0.12(-1.36%)
Jan 04, 2017 8.660 8.960 8.570 8.850 1,001,435 +0.23(+2.67%)
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.