Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.630 9.870 9.620 9.810 128,769 +0.17(+1.76%)
Nov 29, 2017 9.700 9.850 9.562 9.640 71,007 -0.05(-0.52%)
Nov 28, 2017 9.580 9.770 9.440 9.690 134,295 +0.16(+1.68%)
Nov 27, 2017 9.350 9.640 9.350 9.530 91,110 +0.11(+1.17%)
Nov 24, 2017 9.490 9.570 9.270 9.420 41,176 -0.06(-0.63%)
Nov 22, 2017 9.510 9.730 9.470 9.480 83,849 -0.01(-0.11%)
Nov 21, 2017 9.340 9.520 9.340 9.490 132,855 +0.20(+2.15%)
Nov 20, 2017 9.100 9.310 9.050 9.290 76,890 +0.19(+2.09%)
Nov 17, 2017 9.160 9.195 8.860 9.100 277,174 -0.11(-1.19%)
Nov 16, 2017 9.190 9.460 9.190 9.210 138,895 +0.01(+0.11%)
Nov 15, 2017 9.090 9.250 9.080 9.200 99,290 +0.07(+0.77%)
Nov 14, 2017 9.020 9.140 8.799 9.130 247,541 +0.08(+0.88%)
Nov 13, 2017 9.450 9.450 9.030 9.050 231,786 -0.48(-5.04%)
Nov 10, 2017 9.750 9.800 9.510 9.530 100,109 -0.28(-2.85%)
Nov 09, 2017 9.790 9.830 9.740 9.810 70,499 -0.05(-0.51%)
Nov 08, 2017 9.870 9.900 9.731 9.860 135,630 -0.09(-0.90%)
Nov 07, 2017 9.920 9.960 9.830 9.950 132,684 +0.02(+0.20%)
Nov 06, 2017 9.960 10.15 9.920 9.930 75,323 -0.06(-0.60%)
Nov 03, 2017 9.720 10.01 9.700 9.990 96,318 +0.27(+2.78%)
Nov 02, 2017 9.740 9.420 9.720 175,861 +0.23(+2.42%)
Nov 01, 2017 9.920 9.980 9.470 9.490 133,757 -0.36(-3.65%)
Oct 31, 2017 9.850 10.02 9.740 9.850 394,138 -0.01(-0.10%)
Oct 30, 2017 10.22 10.25 9.400 9.860 377,711 -0.44(-4.27%)
Oct 27, 2017 10.20 10.47 10.19 10.30 192,896 +0.10(+0.98%)
Oct 26, 2017 10.12 10.45 10.01 10.20 161,289 +0.12(+1.19%)
Oct 25, 2017 10.02 10.20 9.955 10.08 303,347 +0.08(+0.80%)
Oct 24, 2017 10.17 10.18 9.830 10.00 362,207 -0.09(-0.89%)
Oct 23, 2017 9.910 10.15 9.800 10.09 205,153 +0.11(+1.10%)
Oct 20, 2017 10.08 10.08 9.915 9.980 118,132 +0.00(+0.00%)
Oct 19, 2017 9.790 9.990 9.614 9.980 173,199 +0.16(+1.63%)
Oct 18, 2017 10.11 10.11 9.720 9.820 369,737 -0.18(-1.80%)
Oct 17, 2017 10.30 10.31 9.910 10.00 355,798 -0.34(-3.29%)
Oct 16, 2017 10.35 10.40 10.28 10.34 130,603 -0.03(-0.29%)
Oct 13, 2017 10.61 10.70 10.35 10.37 109,515 -0.13(-1.24%)
Oct 12, 2017 10.55 10.69 10.49 10.50 104,558 -0.05(-0.47%)
Oct 11, 2017 10.60 10.68 10.47 10.55 87,217 +0.02(+0.19%)
Oct 10, 2017 10.46 10.54 10.37 10.53 84,247 +0.03(+0.29%)
Oct 09, 2017 10.50 10.75 10.47 10.50 104,983 +0.06(+0.57%)
Oct 06, 2017 10.36 10.46 10.32 10.44 86,950 +0.08(+0.77%)
Oct 05, 2017 10.54 10.55 10.33 10.36 135,555 -0.14(-1.33%)
Oct 04, 2017 10.49 10.63 10.41 10.50 133,523 +0.00(+0.00%)
Oct 03, 2017 10.45 10.51 10.31 10.50 286,163 +0.06(+0.57%)
Oct 02, 2017 10.55 10.60 10.23 10.44 381,535 -0.03(-0.29%)
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%)
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.