Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.570 9.570 9.570 0 +0.03(+0.31%)
Dec 29, 2016 9.180 9.540 9.180 9.540 25,803 +0.24(+2.58%)
Dec 28, 2016 9.560 9.560 9.250 9.300 20,159 -0.46(-4.71%)
Dec 23, 2016 9.760 9.760 9.760 0 +0.13(+1.35%)
Dec 22, 2016 9.800 9.830 9.510 9.630 16,422 -0.18(-1.83%)
Dec 21, 2016 9.710 9.890 9.690 9.810 15,851 -0.08(-0.81%)
Dec 20, 2016 9.750 9.980 9.750 9.890 20,848 +0.09(+0.92%)
Dec 19, 2016 9.800 9.810 9.520 9.800 19,323 +0.06(+0.62%)
Dec 16, 2016 9.800 9.860 9.660 9.740 15,154 -0.09(-0.92%)
Dec 15, 2016 9.510 9.940 9.400 9.830 81,562 +0.33(+3.47%)
Dec 14, 2016 9.650 9.700 9.500 9.500 42,232 -0.19(-1.96%)
Dec 13, 2016 9.760 9.800 9.620 9.690 13,507 -0.14(-1.42%)
Dec 12, 2016 10.09 10.09 9.770 9.830 25,670 -0.21(-2.09%)
Dec 09, 2016 9.880 10.08 9.750 10.04 49,527 +0.23(+2.34%)
Dec 08, 2016 9.690 9.850 9.690 9.810 46,908 -0.09(-0.91%)
Dec 07, 2016 9.560 9.900 9.560 9.900 16,056 +0.21(+2.17%)
Dec 06, 2016 9.590 9.710 9.590 9.690 19,148 +0.02(+0.21%)
Dec 05, 2016 9.850 9.850 9.660 9.670 28,743 -0.18(-1.83%)
Dec 02, 2016 9.700 9.920 9.700 9.850 20,143 +0.15(+1.55%)
Dec 01, 2016 9.710 9.840 9.700 9.700 34,235 -0.10(-1.02%)
Nov 30, 2016 9.700 9.850 9.700 9.800 36,370 +0.05(+0.51%)
Nov 29, 2016 9.840 9.850 9.680 9.750 39,357 -0.05(-0.51%)
Nov 28, 2016 9.710 9.850 9.710 9.800 7,308 +0.06(+0.62%)
Nov 25, 2016 9.750 9.930 9.720 9.740 9,325 +0.00(+0.00%)
Nov 24, 2016 9.890 9.890 9.720 9.740 3,844 -0.09(-0.92%)
Nov 23, 2016 9.900 9.900 9.610 9.830 12,733 -0.04(-0.41%)
Nov 22, 2016 9.810 9.880 9.660 9.870 24,197 +0.07(+0.71%)
Nov 21, 2016 9.980 10.00 9.620 9.800 32,022 -0.10(-1.01%)
Nov 18, 2016 9.540 10.00 9.540 9.900 43,846 +0.03(+0.30%)
Nov 17, 2016 9.680 9.940 9.680 9.870 30,101 +0.01(+0.10%)
Nov 16, 2016 10.00 10.00 9.520 9.860 60,044 +0.05(+0.51%)
Nov 15, 2016 9.860 10.00 9.530 9.810 65,810 -0.19(-1.90%)
Nov 14, 2016 9.050 10.00 9.000 10.00 67,178 +0.98(+10.86%)
Nov 11, 2016 8.500 9.070 8.500 9.020 61,512 +0.37(+4.28%)
Nov 10, 2016 8.690 8.910 8.510 8.650 59,033 +0.00(+0.00%)
Nov 09, 2016 8.520 9.130 8.400 8.650 39,757 -0.09(-1.03%)
Nov 08, 2016 8.640 8.970 8.630 8.740 23,627 +0.09(+1.04%)
Nov 07, 2016 8.500 8.700 8.460 8.650 18,621 +0.30(+3.59%)
Nov 04, 2016 8.650 8.730 8.240 8.350 31,987 -0.29(-3.36%)
Nov 03, 2016 8.930 8.930 8.570 8.640 10,782 -0.20(-2.26%)
Nov 02, 2016 8.670 8.980 8.670 8.840 15,985 +0.06(+0.68%)
Nov 01, 2016 8.550 8.940 8.550 8.780 15,530 -0.12(-1.35%)
Oct 31, 2016 8.920 9.000 8.710 8.900 60,107 +0.09(+1.02%)
Oct 28, 2016 8.450 8.830 8.450 8.810 65,265 +0.36(+4.26%)
Oct 27, 2016 8.470 8.620 8.450 8.450 18,595 -0.11(-1.29%)
Oct 26, 2016 8.380 8.600 8.280 8.560 31,140 +0.14(+1.66%)
Oct 25, 2016 8.540 8.570 8.390 8.420 14,118 -0.09(-1.06%)
Oct 24, 2016 8.750 8.750 8.370 8.510 33,110 -0.15(-1.73%)
Oct 21, 2016 8.550 8.680 8.360 8.660 34,805 +0.04(+0.46%)
Oct 20, 2016 8.750 8.750 8.490 8.620 31,279 -0.11(-1.26%)
Oct 19, 2016 8.760 8.760 8.680 8.730 43,520 -0.03(-0.34%)
Oct 18, 2016 8.720 8.790 8.700 8.760 68,760 +0.04(+0.46%)
Oct 17, 2016 8.820 8.880 8.700 8.720 21,404 -0.04(-0.46%)
Oct 14, 2016 8.960 8.960 8.530 8.760 26,065 -0.10(-1.13%)
Oct 13, 2016 8.950 8.950 8.730 8.860 38,106 -0.03(-0.34%)
Oct 12, 2016 8.850 9.000 8.810 8.890 18,200 +0.03(+0.34%)
Oct 11, 2016 8.510 8.950 8.510 8.860 60,161 +0.18(+2.07%)
Oct 07, 2016 8.680 8.680 8.680 0 -0.57(-6.16%)
Oct 06, 2016 9.180 9.290 9.140 9.250 42,210 +0.04(+0.43%)
Oct 05, 2016 9.280 9.380 9.210 9.210 41,391 +0.03(+0.27%)
Oct 04, 2016 9.100 9.370 9.100 9.185 36,634 -0.00(-0.05%)
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.