Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.77 10.84 10.56 10.76 1,111,131 -0.10(-0.92%)
Jan 30, 2017 11.25 11.26 10.80 10.86 1,160,849 -0.52(-4.57%)
Jan 27, 2017 11.57 11.61 11.25 11.38 554,272 -0.23(-1.98%)
Jan 26, 2017 11.93 12.13 11.61 11.61 860,828 -0.28(-2.35%)
Jan 25, 2017 11.80 11.96 11.62 11.89 1,167,319 +0.46(+4.02%)
Jan 24, 2017 10.99 11.60 10.89 11.43 2,391,952 +0.64(+5.93%)
Jan 23, 2017 10.84 10.96 10.67 10.79 876,724 -0.13(-1.19%)
Jan 20, 2017 11.05 11.15 10.86 10.92 429,835 -0.09(-0.82%)
Jan 19, 2017 11.26 11.43 10.98 11.01 540,831 -0.28(-2.48%)
Jan 18, 2017 11.38 11.45 11.17 11.29 535,445 -0.05(-0.44%)
Jan 17, 2017 11.61 11.61 11.27 11.34 545,410 -0.35(-2.99%)
Jan 13, 2017 11.69 11.69 11.69 0 +0.33(+2.90%)
Jan 12, 2017 11.51 11.51 11.12 11.36 502,617 -0.17(-1.47%)
Jan 11, 2017 11.51 11.60 11.30 11.53 659,036 +0.00(+0.00%)
Jan 10, 2017 11.32 11.54 11.22 11.53 665,519 +0.27(+2.40%)
Jan 09, 2017 11.30 11.45 11.07 11.26 726,733 -0.11(-0.97%)
Jan 06, 2017 11.65 11.70 11.33 11.37 1,275,940 -0.39(-3.32%)
Jan 05, 2017 11.97 12.05 11.70 11.76 784,503 -0.26(-2.16%)
Jan 04, 2017 11.75 12.08 11.59 12.02 978,547 +0.38(+3.26%)
Jan 03, 2017 11.22 11.65 11.07 11.64 1,088,325 +0.67(+6.11%)
Dec 30, 2016 10.97 10.97 10.97 0 -0.15(-1.35%)
Dec 29, 2016 11.11 11.27 11.03 11.12 523,832 +0.00(+0.00%)
Dec 28, 2016 11.41 11.41 11.07 11.12 767,740 -0.23(-2.03%)
Dec 27, 2016 11.37 11.57 11.30 11.35 449,396 +0.02(+0.18%)
Dec 23, 2016 11.33 11.33 11.33 0 +0.02(+0.18%)
Dec 22, 2016 11.60 11.61 11.29 11.31 451,836 -0.27(-2.33%)
Dec 21, 2016 11.55 11.65 11.49 11.58 646,588 +0.00(+0.00%)
Dec 20, 2016 11.48 11.76 11.36 11.58 1,434,562 +0.19(+1.67%)
Dec 19, 2016 11.50 11.65 11.35 11.39 829,728 -0.16(-1.39%)
Dec 16, 2016 11.42 11.63 11.36 11.55 1,679,175 +0.18(+1.58%)
Dec 15, 2016 11.41 11.70 11.15 11.37 1,802,961 +0.03(+0.26%)
Dec 14, 2016 11.89 11.96 11.33 11.34 992,370 -0.60(-5.03%)
Dec 13, 2016 12.13 12.21 11.91 11.94 1,315,117 -0.13(-1.08%)
Dec 12, 2016 12.08 12.24 11.82 12.07 1,056,601 -0.01(-0.08%)
Dec 09, 2016 12.06 12.28 11.91 12.08 1,392,483 +0.04(+0.33%)
Dec 08, 2016 11.71 12.22 11.68 12.04 1,517,890 +0.37(+3.17%)
Dec 07, 2016 11.40 11.78 11.24 11.67 1,933,329 +0.29(+2.55%)
Dec 06, 2016 11.12 11.42 11.00 11.38 1,250,000 +0.28(+2.52%)
Dec 05, 2016 10.61 11.13 10.51 11.10 1,322,802 +0.53(+5.01%)
Dec 02, 2016 10.82 10.82 10.55 10.57 1,708,175 -0.26(-2.40%)
Dec 01, 2016 11.09 11.10 10.74 10.83 1,032,054 -0.23(-2.08%)
Nov 30, 2016 11.17 11.37 10.87 11.06 980,168 +0.02(+0.18%)
Nov 29, 2016 11.10 11.20 10.88 11.04 1,104,902 -0.10(-0.90%)
Nov 28, 2016 11.84 11.88 11.09 11.14 1,212,543 -0.69(-5.83%)
Nov 25, 2016 11.64 11.84 11.56 11.83 323,626 +0.22(+1.89%)
Nov 23, 2016 11.61 11.61 11.61 0 +0.19(+1.66%)
Nov 22, 2016 11.55 11.86 11.34 11.42 1,914,425 +0.10(+0.88%)
Nov 21, 2016 11.28 11.50 11.15 11.32 1,171,048 +0.13(+1.16%)
Nov 18, 2016 11.16 11.41 11.04 11.19 1,140,290 +0.09(+0.81%)
Nov 17, 2016 10.84 11.26 10.34 11.10 1,752,629 +0.36(+3.30%)
Nov 16, 2016 10.57 10.78 10.45 10.74 1,223,712 +0.08(+0.80%)
Nov 15, 2016 10.35 10.72 10.13 10.66 1,504,693 +0.27(+2.60%)
Nov 14, 2016 10.48 10.70 10.29 10.39 1,294,395 +0.04(+0.39%)
Nov 11, 2016 10.08 10.41 10.07 10.35 1,525,137 +0.25(+2.48%)
Nov 10, 2016 9.620 10.20 9.530 10.10 2,679,862 +0.64(+6.77%)
Nov 09, 2016 9.390 9.620 9.140 9.460 2,480,066 +0.00(+0.00%)
Nov 08, 2016 9.510 9.617 9.380 9.460 1,484,542 -0.08(-0.84%)
Nov 07, 2016 9.350 9.720 9.260 9.540 2,041,643 +0.40(+4.38%)
Nov 04, 2016 9.290 10.13 9.039 9.140 2,075,474 -0.25(-2.66%)
Nov 03, 2016 9.480 9.520 9.120 9.390 3,473,288 -0.04(-0.42%)
Nov 02, 2016 9.710 9.750 9.420 9.430 1,106,857 -0.28(-2.83%)
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.