Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.65 10.68 10.44 10.47 299,788 -0.17(-1.60%)
Sep 28, 2017 11.30 11.32 10.21 10.64 624,491 -0.80(-6.99%)
Sep 27, 2017 10.85 11.49 10.85 11.44 347,109 +0.65(+6.02%)
Sep 26, 2017 10.61 10.84 10.58 10.79 168,898 +0.13(+1.22%)
Sep 25, 2017 10.43 10.67 10.38 10.66 215,678 +0.21(+2.01%)
Sep 22, 2017 10.47 10.60 10.40 10.45 111,590 -0.01(-0.10%)
Sep 21, 2017 10.44 10.54 10.36 10.46 112,969 -0.04(-0.38%)
Sep 20, 2017 10.45 10.64 10.39 10.50 176,818 +0.05(+0.48%)
Sep 19, 2017 10.66 10.66 10.37 10.45 285,745 -0.21(-1.97%)
Sep 18, 2017 10.85 10.93 10.35 10.66 332,038 -0.20(-1.84%)
Sep 15, 2017 10.99 10.99 10.75 10.86 391,420 -0.08(-0.73%)
Sep 14, 2017 10.84 10.96 10.81 10.94 119,081 +0.05(+0.46%)
Sep 13, 2017 10.92 11.12 10.82 10.89 216,099 -0.11(-1.00%)
Sep 12, 2017 11.11 11.19 10.95 11.00 109,726 -0.09(-0.81%)
Sep 11, 2017 11.19 11.22 11.03 11.09 120,649 -0.02(-0.18%)
Sep 08, 2017 11.12 11.18 11.06 11.11 139,095 -0.04(-0.36%)
Sep 07, 2017 11.32 11.34 11.14 11.15 128,192 -0.14(-1.24%)
Sep 06, 2017 11.31 11.40 11.17 11.29 105,312 -0.01(-0.09%)
Sep 05, 2017 11.29 11.50 11.12 11.30 162,305 -0.05(-0.44%)
Sep 01, 2017 11.26 11.35 11.11 11.35 98,512 +0.10(+0.89%)
Aug 31, 2017 11.20 11.25 11.10 11.25 181,500 +0.07(+0.63%)
Aug 30, 2017 11.05 11.27 11.05 11.18 90,223 +0.09(+0.81%)
Aug 29, 2017 11.03 11.16 10.94 11.09 92,758 +0.00(+0.00%)
Aug 28, 2017 11.05 11.16 11.00 11.09 83,530 +0.08(+0.73%)
Aug 25, 2017 11.18 11.23 10.99 11.01 79,505 -0.15(-1.34%)
Aug 24, 2017 11.01 11.33 11.01 11.16 348,420 +0.15(+1.36%)
Aug 23, 2017 10.89 11.07 10.83 11.01 135,829 +0.07(+0.64%)
Aug 22, 2017 10.93 11.05 10.84 10.94 101,268 +0.06(+0.55%)
Aug 21, 2017 10.77 10.98 10.55 10.88 201,896 +0.10(+0.93%)
Aug 18, 2017 10.90 10.91 10.75 10.78 153,647 -0.22(-2.00%)
Aug 17, 2017 10.99 11.22 10.93 11.00 210,187 -0.08(-0.72%)
Aug 16, 2017 11.24 11.32 11.04 11.08 170,607 -0.16(-1.42%)
Aug 15, 2017 11.38 11.50 11.17 11.24 200,111 -0.07(-0.62%)
Aug 14, 2017 11.15 11.35 10.94 11.31 220,442 +0.25(+2.26%)
Aug 11, 2017 10.89 11.19 10.74 11.06 136,663 +0.07(+0.64%)
Aug 10, 2017 11.21 11.47 10.89 10.99 228,675 -0.19(-1.70%)
Aug 09, 2017 11.28 11.28 11.09 11.18 89,415 -0.11(-0.97%)
Aug 08, 2017 11.28 11.52 11.16 11.29 188,049 -0.05(-0.44%)
Aug 07, 2017 11.40 11.42 11.22 11.34 141,218 -0.08(-0.70%)
Aug 04, 2017 11.17 11.42 11.12 11.42 193,398 +0.25(+2.24%)
Aug 03, 2017 11.05 11.21 11.00 11.17 127,925 +0.09(+0.81%)
Aug 02, 2017 11.37 11.39 10.87 11.08 147,948 -0.09(-0.81%)
Aug 01, 2017 10.92 11.23 10.90 11.17 202,265 +0.32(+2.95%)
Jul 31, 2017 11.00 11.15 10.77 10.85 358,266 -0.13(-1.18%)
Jul 28, 2017 10.96 11.11 10.81 10.98 109,205 +0.01(+0.09%)
Jul 27, 2017 11.35 11.36 10.81 10.97 279,239 -0.32(-2.83%)
Jul 26, 2017 11.20 11.46 11.14 11.29 161,580 +0.12(+1.07%)
Jul 25, 2017 11.33 11.43 11.16 11.17 152,455 -0.13(-1.15%)
Jul 24, 2017 11.40 11.47 11.14 11.30 207,006 -0.05(-0.44%)
Jul 21, 2017 11.54 11.62 11.22 11.35 194,974 -0.12(-1.05%)
Jul 20, 2017 11.60 11.42 11.47 117,326 -0.13(-1.12%)
Jul 19, 2017 11.45 11.82 11.42 11.60 265,170 +0.16(+1.40%)
Jul 18, 2017 11.69 11.76 11.43 11.44 163,970 -0.29(-2.47%)
Jul 17, 2017 11.80 11.99 11.57 11.73 215,443 -0.06(-0.51%)
Jul 14, 2017 11.57 12.04 11.52 11.79 369,306 +0.21(+1.81%)
Jul 13, 2017 11.39 11.58 11.18 11.58 252,572 +0.22(+1.94%)
Jul 12, 2017 11.25 11.36 11.13 11.36 245,277 +0.18(+1.61%)
Jul 11, 2017 11.05 11.23 11.04 11.18 177,273 +0.13(+1.18%)
Jul 10, 2017 11.24 11.24 11.03 11.05 122,406 -0.22(-1.95%)
Jul 07, 2017 11.27 11.42 11.17 11.27 234,804 +0.02(+0.18%)
Jul 06, 2017 11.10 11.29 10.93 11.25 245,600 +0.01(+0.09%)
Jul 05, 2017 11.23 11.37 11.03 11.24 179,188 +0.06(+0.54%)
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.