Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.37 10.41 10.30 10.35 506,007 +0.11(+1.11%)
Jan 30, 2017 10.17 10.27 10.15 10.24 649,822 -0.06(-0.58%)
Jan 27, 2017 10.27 10.33 10.24 10.30 580,099 -0.06(-0.58%)
Jan 26, 2017 10.35 10.39 10.29 10.36 620,847 -0.05(-0.51%)
Jan 25, 2017 10.43 10.43 10.34 10.41 636,543 -0.05(-0.45%)
Jan 24, 2017 10.43 10.48 10.42 10.46 531,220 -0.11(-1.07%)
Jan 23, 2017 10.53 10.59 10.48 10.57 434,078 +0.01(+0.06%)
Jan 20, 2017 10.52 10.59 10.50 10.57 470,099 +0.06(+0.57%)
Jan 19, 2017 10.55 10.58 10.45 10.51 665,319 -0.07(-0.63%)
Jan 18, 2017 10.61 10.64 10.55 10.57 802,866 -0.12(-1.12%)
Jan 17, 2017 10.57 10.73 10.55 10.69 775,697 +0.12(+1.13%)
Jan 13, 2017 10.57 10.57 10.57 0 +0.09(+0.82%)
Jan 12, 2017 10.33 10.50 10.33 10.49 494,660 +0.19(+1.81%)
Jan 11, 2017 10.16 10.33 10.15 10.30 402,556 +0.07(+0.65%)
Jan 10, 2017 10.21 10.29 10.20 10.23 535,450 -0.13(-1.22%)
Jan 09, 2017 10.32 10.42 10.31 10.36 804,980 +0.00(+0.00%)
Jan 06, 2017 10.34 10.39 10.32 10.36 433,574 -0.09(-0.83%)
Jan 05, 2017 10.27 10.45 10.27 10.45 503,036 +0.22(+2.15%)
Jan 04, 2017 10.19 10.25 10.17 10.23 412,905 +0.11(+1.12%)
Jan 03, 2017 10.02 10.13 10.01 10.11 643,911 +0.03(+0.33%)
Dec 30, 2016 10.08 10.08 10.08 0 +0.09(+0.93%)
Dec 29, 2016 9.988 10.02 9.968 9.988 499,766 +0.21(+2.18%)
Dec 28, 2016 9.808 9.828 9.775 9.775 477,120 -0.13(-1.34%)
Dec 27, 2016 9.874 9.954 9.868 9.908 630,004 +0.01(+0.13%)
Dec 23, 2016 9.894 9.894 9.894 0 +0.08(+0.81%)
Dec 22, 2016 9.828 9.854 9.781 9.815 552,535 +0.00(+0.00%)
Dec 21, 2016 9.828 9.848 9.788 9.815 770,453 +0.03(+0.27%)
Dec 20, 2016 9.808 9.828 9.748 9.788 757,505 +0.01(+0.14%)
Dec 19, 2016 9.808 9.863 9.772 9.775 537,425 +0.06(+0.62%)
Dec 16, 2016 9.681 9.741 9.655 9.715 735,967 +0.27(+2.82%)
Dec 15, 2016 9.542 9.588 9.428 9.448 1,134,889 -0.18(-1.87%)
Dec 14, 2016 9.721 9.815 9.621 9.628 1,155,594 -0.05(-0.48%)
Dec 13, 2016 9.615 9.748 9.601 9.675 1,180,104 +0.16(+1.68%)
Dec 12, 2016 9.528 9.548 9.422 9.515 770,269 +0.05(+0.56%)
Dec 09, 2016 9.621 9.628 9.428 9.462 722,371 -0.19(-1.93%)
Dec 08, 2016 9.801 9.808 9.635 9.648 554,755 -0.04(-0.41%)
Dec 07, 2016 9.535 9.701 9.528 9.688 595,553 +0.13(+1.39%)
Dec 06, 2016 9.508 9.601 9.502 9.555 661,004 +0.09(+0.99%)
Dec 05, 2016 9.388 9.475 9.362 9.462 575,521 +0.15(+1.57%)
Dec 02, 2016 9.348 9.402 9.309 9.315 749,266 -0.15(-1.55%)
Dec 01, 2016 9.488 9.495 9.422 9.462 635,269 -0.05(-0.49%)
Nov 30, 2016 9.661 9.661 9.502 9.508 494,930 -0.05(-0.53%)
Nov 29, 2016 9.532 9.598 9.513 9.559 658,147 +0.12(+1.25%)
Nov 28, 2016 9.493 9.500 9.388 9.440 612,383 -0.09(-0.96%)
Nov 25, 2016 9.552 9.552 9.497 9.532 224,842 +0.07(+0.69%)
Nov 23, 2016 9.467 9.467 9.467 0 -0.16(-1.64%)
Nov 22, 2016 9.637 9.644 9.572 9.624 532,091 +0.07(+0.76%)
Nov 21, 2016 9.473 9.559 9.473 9.552 1,040,583 +0.09(+0.97%)
Nov 18, 2016 9.493 9.508 9.450 9.460 1,524,473 -0.13(-1.37%)
Nov 17, 2016 9.591 9.644 9.539 9.591 705,041 +0.12(+1.32%)
Nov 16, 2016 9.467 9.513 9.434 9.467 623,852 -0.14(-1.43%)
Nov 15, 2016 9.585 9.611 9.545 9.604 525,788 +0.15(+1.60%)
Nov 14, 2016 9.506 9.506 9.401 9.454 760,365 -0.16(-1.64%)
Nov 11, 2016 9.690 9.703 9.578 9.611 369,048 -0.12(-1.28%)
Nov 10, 2016 9.782 9.828 9.631 9.736 747,165 -0.29(-2.88%)
Nov 09, 2016 9.913 10.07 9.906 10.02 591,232 -0.10(-0.97%)
Nov 08, 2016 10.07 10.13 10.03 10.12 625,100 +0.01(+0.07%)
Nov 07, 2016 10.08 10.12 10.02 10.12 536,260 +0.10(+1.05%)
Nov 04, 2016 10.04 10.06 9.965 10.01 566,914 -0.14(-1.36%)
Nov 03, 2016 10.19 10.24 10.12 10.15 467,152 -0.07(-0.71%)
Nov 02, 2016 10.26 10.27 10.21 10.22 836,679 +0.01(+0.06%)
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.