Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.16 11.30 10.95 11.06 294,882 -0.09(-0.81%)
Mar 30, 2017 11.15 11.30 10.89 11.15 458,803 +0.04(+0.36%)
Mar 29, 2017 10.45 11.24 10.44 11.11 505,083 +0.58(+5.51%)
Mar 28, 2017 10.55 10.57 10.29 10.53 245,188 -0.02(-0.19%)
Mar 27, 2017 10.38 10.74 10.11 10.55 317,176 +0.15(+1.44%)
Mar 24, 2017 10.60 10.60 10.28 10.40 198,709 -0.19(-1.79%)
Mar 23, 2017 10.10 10.79 10.01 10.59 491,657 +0.47(+4.64%)
Mar 22, 2017 9.920 10.15 9.860 10.12 146,973 +0.24(+2.43%)
Mar 21, 2017 10.23 10.28 9.850 9.880 335,331 -0.24(-2.37%)
Mar 20, 2017 10.36 10.36 10.10 10.12 168,560 -0.24(-2.32%)
Mar 17, 2017 10.33 10.48 10.16 10.36 308,033 +0.05(+0.48%)
Mar 16, 2017 10.31 10.37 10.15 10.31 127,830 -0.01(-0.10%)
Mar 15, 2017 10.29 10.50 10.21 10.32 187,548 +0.05(+0.49%)
Mar 14, 2017 10.29 10.43 10.15 10.27 124,416 -0.04(-0.39%)
Mar 13, 2017 10.45 10.65 10.24 10.31 214,834 -0.33(-3.10%)
Mar 10, 2017 10.40 10.75 10.33 10.64 183,181 +0.33(+3.20%)
Mar 09, 2017 10.46 10.54 10.24 10.31 160,250 -0.19(-1.81%)
Mar 08, 2017 10.25 10.80 10.05 10.50 273,199 +0.26(+2.54%)
Mar 07, 2017 10.00 10.41 10.00 10.24 156,532 +0.15(+1.49%)
Mar 06, 2017 10.25 10.31 9.880 10.09 214,563 -0.14(-1.37%)
Mar 03, 2017 10.57 10.57 10.04 10.23 345,951 -0.35(-3.31%)
Mar 02, 2017 10.67 10.96 10.51 10.58 348,573 -0.11(-1.03%)
Mar 01, 2017 10.64 10.94 10.34 10.69 381,428 +0.38(+3.69%)
Feb 28, 2017 10.50 10.69 10.30 10.31 237,011 -0.34(-3.19%)
Feb 27, 2017 10.12 10.68 10.09 10.65 340,207 +0.54(+5.34%)
Feb 24, 2017 10.02 10.25 9.880 10.11 221,748 -0.04(-0.39%)
Feb 23, 2017 10.11 10.33 10.01 10.15 173,449 +0.04(+0.40%)
Feb 22, 2017 10.30 10.44 10.06 10.11 312,784 -0.12(-1.17%)
Feb 21, 2017 9.550 10.35 9.540 10.23 861,559 +0.69(+7.23%)
Feb 17, 2017 9.540 9.540 9.540 0 -0.07(-0.73%)
Feb 16, 2017 10.10 10.32 9.340 9.610 449,309 -0.52(-5.13%)
Feb 15, 2017 9.710 10.35 9.311 10.13 912,786 +0.31(+3.16%)
Feb 14, 2017 10.59 10.65 9.450 9.820 943,928 +0.66(+7.21%)
Feb 13, 2017 8.870 9.250 8.770 9.160 310,904 +0.29(+3.27%)
Feb 10, 2017 8.870 9.020 8.800 8.870 207,043 +0.00(+0.00%)
Feb 09, 2017 8.700 8.930 8.611 8.870 123,817 +0.18(+2.07%)
Feb 08, 2017 8.760 8.860 8.590 8.690 225,105 -0.11(-1.25%)
Feb 07, 2017 9.210 9.210 8.650 8.800 178,245 -0.34(-3.72%)
Feb 06, 2017 9.060 9.250 9.010 9.140 244,464 +0.08(+0.88%)
Feb 03, 2017 8.800 9.070 8.610 9.060 260,649 +0.34(+3.90%)
Feb 02, 2017 8.620 8.850 8.510 8.720 167,831 +0.04(+0.46%)
Feb 01, 2017 8.400 8.890 8.345 8.680 179,543 +0.31(+3.70%)
Jan 31, 2017 8.220 8.380 8.080 8.370 309,558 +0.07(+0.84%)
Jan 30, 2017 8.410 8.410 8.270 8.300 188,215 -0.18(-2.12%)
Jan 27, 2017 8.350 8.600 8.330 8.480 171,000 +0.16(+1.92%)
Jan 26, 2017 8.750 8.910 8.310 8.320 233,797 -0.51(-5.78%)
Jan 25, 2017 8.880 9.019 8.680 8.830 160,765 -0.03(-0.34%)
Jan 24, 2017 9.100 9.110 8.400 8.860 283,218 -0.21(-2.32%)
Jan 23, 2017 8.650 9.110 8.380 9.070 457,235 +0.56(+6.58%)
Jan 20, 2017 8.360 8.520 8.050 8.510 399,588 +0.56(+7.04%)
Jan 19, 2017 8.300 8.400 7.950 7.950 281,883 -0.39(-4.68%)
Jan 18, 2017 8.500 8.590 8.290 8.340 190,578 -0.16(-1.88%)
Jan 17, 2017 8.810 8.855 8.270 8.500 356,261 -0.31(-3.52%)
Jan 13, 2017 8.810 8.810 8.810 0 -0.13(-1.45%)
Jan 12, 2017 8.970 8.990 8.700 8.940 318,414 -0.06(-0.67%)
Jan 11, 2017 9.210 9.230 8.835 9.000 390,006 -0.26(-2.81%)
Jan 10, 2017 9.120 9.300 8.530 9.260 570,822 +0.29(+3.23%)
Jan 09, 2017 8.640 9.150 8.470 8.970 646,701 +0.43(+5.04%)
Jan 06, 2017 8.840 8.840 8.317 8.540 553,269 -0.14(-1.61%)
Jan 05, 2017 9.300 9.326 8.440 8.680 620,256 -0.59(-6.36%)
Jan 04, 2017 8.800 9.590 8.697 9.270 804,436 +0.52(+5.94%)
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.