Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.07 10.25 9.930 10.19 149,828 +0.05(+0.49%)
Mar 30, 2017 10.21 10.22 9.950 10.14 127,587 -0.07(-0.69%)
Mar 29, 2017 9.950 10.25 9.810 10.21 146,032 +0.22(+2.20%)
Mar 28, 2017 9.960 10.05 9.790 9.990 134,147 -0.02(-0.20%)
Mar 27, 2017 9.850 10.07 9.700 10.01 94,564 +0.00(+0.00%)
Mar 24, 2017 9.970 10.17 9.850 10.01 112,244 +0.05(+0.50%)
Mar 23, 2017 9.740 10.05 9.630 9.960 146,913 +0.22(+2.26%)
Mar 22, 2017 9.880 9.880 9.620 9.740 177,856 -0.19(-1.91%)
Mar 21, 2017 10.13 10.25 9.750 9.930 163,133 -0.15(-1.49%)
Mar 20, 2017 10.40 10.45 9.605 10.08 216,740 -0.37(-3.54%)
Mar 17, 2017 9.250 10.45 9.250 10.45 547,905 +0.27(+2.65%)
Mar 16, 2017 10.17 10.30 10.04 10.18 160,651 +0.07(+0.69%)
Mar 15, 2017 9.880 10.18 9.690 10.11 143,566 +0.31(+3.16%)
Mar 14, 2017 10.10 10.10 9.640 9.800 95,936 -0.37(-3.64%)
Mar 13, 2017 10.07 10.30 10.04 10.17 136,455 +0.14(+1.40%)
Mar 10, 2017 9.840 10.06 9.630 10.03 159,237 +0.35(+3.62%)
Mar 09, 2017 9.960 10.04 9.640 9.680 154,095 -0.36(-3.59%)
Mar 08, 2017 10.01 10.08 9.890 10.04 193,044 +0.08(+0.80%)
Mar 07, 2017 9.770 10.04 9.700 9.960 182,618 +0.15(+1.53%)
Mar 06, 2017 9.760 9.910 9.600 9.810 125,225 -0.07(-0.71%)
Mar 03, 2017 9.950 10.00 9.730 9.880 148,875 -0.09(-0.90%)
Mar 02, 2017 10.27 10.34 9.900 9.970 119,359 -0.24(-2.35%)
Mar 01, 2017 10.09 10.31 10.05 10.21 119,101 +0.29(+2.92%)
Feb 28, 2017 10.66 10.66 9.850 9.920 156,529 -0.74(-6.94%)
Feb 27, 2017 10.50 10.67 10.34 10.66 83,521 +0.20(+1.91%)
Feb 24, 2017 10.51 10.51 10.25 10.46 109,107 -0.04(-0.38%)
Feb 23, 2017 10.75 10.80 10.42 10.50 157,441 -0.20(-1.87%)
Feb 22, 2017 10.65 10.77 10.50 10.70 137,979 -0.06(-0.56%)
Feb 21, 2017 10.50 11.03 10.50 10.76 318,659 +0.55(+5.39%)
Feb 17, 2017 10.21 10.21 10.21 0 +0.02(+0.20%)
Feb 16, 2017 10.19 10.25 10.00 10.19 93,233 +0.03(+0.30%)
Feb 15, 2017 10.20 10.43 10.00 10.16 69,736 -0.04(-0.39%)
Feb 14, 2017 10.10 10.38 10.03 10.20 161,606 +0.05(+0.49%)
Feb 13, 2017 10.15 10.28 10.03 10.15 73,473 +0.05(+0.50%)
Feb 10, 2017 10.27 10.27 9.970 10.10 123,328 +0.08(+0.80%)
Feb 09, 2017 9.730 10.10 9.681 10.02 155,074 +0.30(+3.09%)
Feb 08, 2017 9.500 9.730 9.380 9.720 115,507 +0.13(+1.36%)
Feb 07, 2017 9.550 9.720 9.500 9.590 85,757 +0.04(+0.42%)
Feb 06, 2017 9.790 9.860 9.372 9.550 107,677 -0.20(-2.05%)
Feb 03, 2017 9.740 9.810 9.600 9.750 92,532 +0.09(+0.93%)
Feb 02, 2017 9.710 9.850 9.620 9.660 70,279 -0.11(-1.13%)
Feb 01, 2017 9.910 10.06 9.650 9.770 81,163 -0.08(-0.81%)
Jan 31, 2017 9.860 10.09 9.630 9.850 109,480 -0.02(-0.20%)
Jan 30, 2017 9.750 10.05 9.370 9.870 200,600 +0.14(+1.44%)
Jan 27, 2017 9.870 9.920 9.680 9.730 78,448 -0.17(-1.72%)
Jan 26, 2017 10.20 10.28 9.700 9.900 134,649 -0.21(-2.08%)
Jan 25, 2017 9.850 10.19 9.850 10.11 127,086 +0.19(+1.92%)
Jan 24, 2017 9.870 9.940 9.610 9.920 150,420 +0.14(+1.43%)
Jan 23, 2017 10.38 10.44 9.740 9.780 190,639 -0.65(-6.23%)
Jan 20, 2017 10.25 10.63 10.15 10.43 149,588 +0.23(+2.25%)
Jan 19, 2017 10.27 10.57 10.10 10.20 153,426 +0.02(+0.20%)
Jan 18, 2017 10.13 10.38 10.03 10.18 109,129 +0.06(+0.59%)
Jan 17, 2017 10.45 10.59 10.12 10.12 87,707 -0.43(-4.08%)
Jan 13, 2017 10.55 10.55 10.55 0 +0.14(+1.34%)
Jan 12, 2017 10.20 10.43 10.05 10.41 116,102 +0.25(+2.46%)
Jan 11, 2017 10.15 10.35 10.01 10.16 106,094 +0.01(+0.10%)
Jan 10, 2017 10.49 10.68 10.12 10.15 147,859 -0.25(-2.40%)
Jan 09, 2017 10.02 10.77 9.840 10.40 227,443 +0.38(+3.79%)
Jan 06, 2017 10.25 10.30 9.985 10.02 101,364 -0.18(-1.76%)
Jan 05, 2017 10.73 10.75 10.10 10.20 134,937 -0.50(-4.67%)
Jan 04, 2017 9.950 10.73 9.950 10.70 239,332 +0.75(+7.54%)
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.