Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.556 8.584 8.306 8.556 664,448 -0.08(-0.96%)
Jan 30, 2017 8.667 8.709 8.500 8.639 683,274 +0.00(+0.00%)
Jan 27, 2017 8.667 8.667 8.500 8.639 675,471 +0.00(+0.00%)
Jan 26, 2017 8.722 8.722 8.556 8.639 690,400 -0.03(-0.32%)
Jan 25, 2017 8.778 8.861 8.667 8.667 648,326 -0.06(-0.64%)
Jan 24, 2017 8.556 8.750 8.556 8.722 568,114 +0.19(+2.28%)
Jan 23, 2017 8.695 8.722 8.361 8.528 1,157,944 -0.17(-1.92%)
Jan 20, 2017 8.695 8.778 8.584 8.695 704,486 +0.06(+0.64%)
Jan 19, 2017 8.639 8.709 8.528 8.639 910,735 +0.03(+0.32%)
Jan 18, 2017 8.889 8.889 8.195 8.611 2,319,025 -0.39(-4.32%)
Jan 17, 2017 9.000 9.222 8.917 9.000 974,052 +0.03(+0.31%)
Jan 13, 2017 8.972 8.972 8.972 0 +0.00(+0.00%)
Jan 12, 2017 9.084 9.111 8.750 8.972 808,474 -0.17(-1.82%)
Jan 11, 2017 9.111 9.167 8.889 9.139 893,428 +0.06(+0.61%)
Jan 10, 2017 8.695 9.139 8.695 9.084 848,395 +0.42(+4.81%)
Jan 09, 2017 8.695 8.778 8.417 8.667 1,673,948 -0.08(-0.95%)
Jan 06, 2017 9.084 9.114 8.639 8.750 2,028,799 -0.36(-3.96%)
Jan 05, 2017 9.500 9.584 9.111 9.111 1,641,534 -0.56(-5.75%)
Jan 04, 2017 9.417 9.722 9.195 9.667 1,309,923 +0.31(+3.26%)
Jan 03, 2017 9.611 9.611 9.222 9.361 1,380,793 -0.28(-2.88%)
Dec 30, 2016 9.639 9.639 9.639 0 -0.14(-1.42%)
Dec 29, 2016 9.722 9.945 9.667 9.778 539,252 +0.03(+0.28%)
Dec 28, 2016 9.778 9.806 9.528 9.750 620,074 +0.00(+0.00%)
Dec 27, 2016 9.472 9.945 9.389 9.750 615,797 +0.03(+0.29%)
Dec 23, 2016 9.722 9.722 9.722 0 +0.17(+1.74%)
Dec 22, 2016 9.972 10.00 9.472 9.556 910,757 -0.39(-3.91%)
Dec 21, 2016 10.17 10.22 9.834 9.945 904,448 -0.31(-2.98%)
Dec 20, 2016 10.19 10.44 10.19 10.25 584,699 +0.06(+0.54%)
Dec 19, 2016 10.11 10.28 10.03 10.19 1,024,291 +0.17(+1.66%)
Dec 16, 2016 10.08 10.33 10.03 10.03 1,985,976 -0.03(-0.28%)
Dec 15, 2016 10.00 10.14 9.889 10.06 910,092 +0.11(+1.12%)
Dec 14, 2016 10.08 10.08 9.806 9.945 656,339 -0.19(-1.92%)
Dec 13, 2016 10.00 10.29 10.00 10.14 1,494,243 +0.08(+0.83%)
Dec 12, 2016 10.22 10.27 9.889 10.06 1,477,687 -0.25(-2.43%)
Dec 09, 2016 10.22 10.53 10.15 10.31 1,151,514 +0.08(+0.82%)
Dec 08, 2016 10.31 10.33 10.11 10.22 1,147,687 -0.14(-1.34%)
Dec 07, 2016 10.19 10.47 10.18 10.36 1,101,173 +0.19(+1.91%)
Dec 06, 2016 10.44 10.44 9.945 10.17 1,076,524 -0.19(-1.88%)
Dec 05, 2016 10.17 10.56 10.14 10.36 1,531,844 +0.33(+3.32%)
Dec 02, 2016 10.11 10.14 9.834 10.03 1,771,898 -0.17(-1.64%)
Dec 01, 2016 10.64 10.83 10.14 10.19 1,481,884 -0.56(-5.17%)
Nov 30, 2016 10.64 10.96 10.53 10.75 1,919,421 +0.14(+1.31%)
Nov 29, 2016 10.67 10.78 10.48 10.61 1,344,124 -0.11(-1.04%)
Nov 28, 2016 10.92 10.94 10.69 10.72 1,536,592 -0.14(-1.27%)
Nov 25, 2016 10.81 10.92 10.67 10.86 520,901 +0.00(+0.00%)
Nov 23, 2016 10.86 10.86 10.86 0 +0.00(+0.00%)
Nov 22, 2016 10.78 11.03 10.78 10.86 1,511,989 +0.06(+0.51%)
Nov 21, 2016 10.92 11.22 10.78 10.81 1,545,834 +0.03(+0.26%)
Nov 18, 2016 10.89 11.16 10.67 10.78 1,550,374 -0.25(-2.25%)
Nov 17, 2016 11.03 11.03 10.68 11.03 1,538,023 +0.08(+0.76%)
Nov 16, 2016 10.64 11.04 10.64 10.94 1,096,781 +0.36(+3.39%)
Nov 15, 2016 10.69 10.78 10.20 10.58 1,353,746 -0.19(-1.79%)
Nov 14, 2016 10.69 11.08 10.69 10.78 1,488,870 +0.11(+1.03%)
Nov 11, 2016 10.56 10.69 10.34 10.67 985,684 +0.19(+1.84%)
Nov 10, 2016 10.12 10.56 10.12 10.47 1,475,757 +0.39(+3.83%)
Nov 09, 2016 9.647 10.23 9.647 10.09 1,357,451 +0.14(+1.39%)
Nov 08, 2016 10.14 10.14 9.813 9.951 1,727,748 -0.25(-2.43%)
Nov 07, 2016 9.896 10.31 9.818 10.20 1,738,815 +0.52(+5.41%)
Nov 04, 2016 9.758 9.785 9.524 9.675 1,078,020 +0.03(+0.29%)
Nov 03, 2016 9.317 9.703 9.151 9.647 1,768,683 +0.39(+4.17%)
Nov 02, 2016 9.151 9.482 8.903 9.262 2,920,333 +0.41(+4.67%)
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.