Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.430 9.690 9.370 9.630 307,602 +0.24(+2.56%)
Sep 28, 2017 9.530 9.530 9.320 9.390 195,187 -0.10(-1.05%)
Sep 27, 2017 9.370 9.550 9.280 9.490 351,478 +0.13(+1.39%)
Sep 26, 2017 9.440 9.590 9.340 9.360 203,141 -0.09(-0.95%)
Sep 25, 2017 9.470 9.535 9.190 9.450 306,647 -0.07(-0.74%)
Sep 22, 2017 9.560 9.640 9.440 9.520 226,012 -0.04(-0.42%)
Sep 21, 2017 9.530 9.660 9.400 9.560 238,859 +0.00(+0.00%)
Sep 20, 2017 9.370 9.600 9.140 9.560 381,072 +0.16(+1.70%)
Sep 19, 2017 9.690 9.930 9.240 9.400 461,053 -0.25(-2.59%)
Sep 18, 2017 9.730 9.780 9.020 9.650 1,057,095 +0.73(+8.18%)
Sep 15, 2017 9.150 9.300 8.880 8.920 1,126,429 -0.27(-2.94%)
Sep 14, 2017 9.670 9.670 9.150 9.190 613,078 -0.56(-5.74%)
Sep 13, 2017 9.720 9.760 9.390 9.750 870,564 -0.05(-0.51%)
Sep 12, 2017 9.510 9.955 9.420 9.800 900,803 +0.37(+3.92%)
Sep 11, 2017 9.490 9.590 9.080 9.430 990,170 +0.03(+0.32%)
Sep 08, 2017 9.090 9.440 9.080 9.400 618,957 +0.32(+3.52%)
Sep 07, 2017 9.380 9.440 9.020 9.080 209,962 -0.26(-2.78%)
Sep 06, 2017 9.490 9.500 9.230 9.340 259,495 -0.10(-1.06%)
Sep 05, 2017 9.930 9.340 9.440 246,559 -0.39(-3.97%)
Sep 01, 2017 9.750 9.990 9.590 9.830 251,185 +0.09(+0.92%)
Aug 31, 2017 9.390 10.16 9.370 9.740 652,440 +0.43(+4.62%)
Aug 30, 2017 9.520 9.620 9.310 9.310 311,459 -0.23(-2.41%)
Aug 29, 2017 9.440 9.610 9.370 9.540 242,463 +0.07(+0.74%)
Aug 28, 2017 9.420 9.520 9.370 9.470 103,187 +0.07(+0.74%)
Aug 25, 2017 9.690 9.710 9.360 9.400 282,303 -0.28(-2.89%)
Aug 24, 2017 9.510 9.710 9.360 9.680 188,632 +0.19(+2.00%)
Aug 23, 2017 9.420 9.600 9.320 9.490 182,074 +0.05(+0.53%)
Aug 22, 2017 9.560 9.660 9.420 9.440 376,146 -0.10(-1.05%)
Aug 21, 2017 9.450 9.560 9.330 9.540 275,461 -0.06(-0.63%)
Aug 18, 2017 9.620 9.700 9.330 9.600 317,784 -0.09(-0.93%)
Aug 17, 2017 9.750 9.900 9.620 9.690 219,463 -0.10(-1.02%)
Aug 16, 2017 9.990 10.04 9.750 9.790 196,671 -0.20(-2.00%)
Aug 15, 2017 10.16 10.23 9.980 9.990 205,246 -0.10(-0.99%)
Aug 14, 2017 10.06 10.31 9.870 10.09 497,623 +0.09(+0.90%)
Aug 11, 2017 10.22 10.28 9.810 10.00 450,043 -0.17(-1.67%)
Aug 10, 2017 10.31 10.36 10.03 10.17 756,334 -0.16(-1.55%)
Aug 09, 2017 10.72 10.75 10.23 10.33 352,881 -0.43(-4.00%)
Aug 08, 2017 10.83 10.90 10.59 10.76 277,413 -0.08(-0.74%)
Aug 07, 2017 10.98 11.08 10.71 10.84 339,725 -0.20(-1.81%)
Aug 04, 2017 10.70 11.05 10.61 11.04 332,760 +0.40(+3.76%)
Aug 03, 2017 10.88 10.95 10.49 10.64 795,432 -0.23(-2.12%)
Aug 02, 2017 10.33 11.17 10.27 10.87 1,195,150 +0.16(+1.54%)
Aug 01, 2017 11.52 11.59 9.450 10.71 3,119,052 -1.12(-9.51%)
Jul 31, 2017 11.82 11.83 11.63 11.83 184,689 +0.06(+0.51%)
Jul 28, 2017 12.10 12.32 11.71 11.77 192,717 -0.34(-2.81%)
Jul 27, 2017 12.47 12.53 12.08 12.11 283,610 -0.40(-3.20%)
Jul 26, 2017 12.28 12.55 12.11 12.51 200,994 +0.24(+1.96%)
Jul 25, 2017 12.11 12.34 12.06 12.27 274,772 +0.18(+1.49%)
Jul 24, 2017 12.02 12.11 11.78 12.09 163,456 +0.04(+0.33%)
Jul 21, 2017 12.39 12.44 12.00 12.05 318,516 -0.21(-1.71%)
Jul 20, 2017 11.93 12.31 11.80 12.26 313,133 +0.37(+3.11%)
Jul 19, 2017 11.74 11.93 11.74 11.89 178,748 +0.16(+1.36%)
Jul 18, 2017 11.67 11.79 11.64 11.73 258,139 +0.04(+0.34%)
Jul 17, 2017 11.61 11.77 11.60 11.69 282,558 +0.07(+0.60%)
Jul 14, 2017 11.43 11.71 11.38 11.62 287,638 +0.19(+1.66%)
Jul 13, 2017 11.34 11.45 11.25 11.43 210,382 +0.07(+0.62%)
Jul 12, 2017 11.33 11.40 11.17 11.36 292,439 +0.06(+0.53%)
Jul 11, 2017 11.16 11.30 11.02 11.30 353,225 +0.17(+1.53%)
Jul 10, 2017 11.45 11.50 11.11 11.13 228,538 -0.35(-3.05%)
Jul 07, 2017 11.28 11.48 11.11 11.48 514,244 +0.21(+1.86%)
Jul 06, 2017 11.65 11.71 11.23 11.27 324,406 -0.47(-4.00%)
Jul 05, 2017 11.67 11.75 11.50 11.74 291,280 +0.08(+0.69%)
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.