Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.319 9.418 9.300 9.319 14,069 -0.09(-0.97%)
Jan 30, 2017 9.509 9.547 9.338 9.410 16,216 -0.21(-2.14%)
Jan 27, 2017 9.540 9.638 9.486 9.616 12,741 -0.01(-0.08%)
Jan 26, 2017 9.699 9.699 9.604 9.623 7,156 -0.05(-0.55%)
Jan 25, 2017 9.692 9.829 9.517 9.676 23,845 +0.03(+0.32%)
Jan 24, 2017 9.540 9.707 9.540 9.646 11,989 +0.08(+0.79%)
Jan 23, 2017 9.448 9.669 9.448 9.570 9,868 +0.02(+0.24%)
Jan 20, 2017 9.593 9.654 9.517 9.547 5,055 -0.06(-0.63%)
Jan 19, 2017 9.585 9.692 9.555 9.608 50,025 +0.04(+0.40%)
Jan 18, 2017 9.714 9.714 9.562 9.570 6,857 -0.24(-2.40%)
Jan 17, 2017 9.646 9.858 9.616 9.806 21,128 +0.22(+2.30%)
Jan 13, 2017 9.585 9.585 9.585 0 +0.10(+1.04%)
Jan 12, 2017 9.623 9.791 9.266 9.486 20,034 -0.13(-1.34%)
Jan 11, 2017 9.463 9.616 9.425 9.616 11,805 +0.12(+1.24%)
Jan 10, 2017 9.555 9.600 9.448 9.498 63,469 -0.03(-0.28%)
Jan 09, 2017 9.540 9.578 9.486 9.524 5,768 -0.05(-0.48%)
Jan 06, 2017 9.737 9.737 9.288 9.570 10,091 -0.13(-1.33%)
Jan 05, 2017 9.654 9.844 9.654 9.699 11,947 +0.13(+1.35%)
Jan 04, 2017 9.501 9.783 9.501 9.570 9,492 +0.11(+1.21%)
Jan 03, 2017 9.509 9.730 9.387 9.456 57,377 -0.01(-0.08%)
Dec 30, 2016 9.463 9.463 9.463 0 +0.04(+0.40%)
Dec 29, 2016 9.296 9.425 9.163 9.425 14,558 +0.24(+2.65%)
Dec 28, 2016 9.174 9.258 9.152 9.182 25,097 +0.06(+0.67%)
Dec 27, 2016 9.136 9.258 9.015 9.121 19,623 +0.02(+0.17%)
Dec 23, 2016 9.106 9.106 9.106 0 -0.18(-1.97%)
Dec 22, 2016 9.273 9.319 9.045 9.288 46,647 -0.05(-0.57%)
Dec 21, 2016 9.281 9.342 9.152 9.342 35,530 +0.12(+1.32%)
Dec 20, 2016 9.205 9.288 9.087 9.220 41,702 +0.08(+0.92%)
Dec 19, 2016 9.380 9.410 9.136 9.136 23,322 -0.24(-2.60%)
Dec 16, 2016 9.395 9.463 9.243 9.380 56,452 -0.06(-0.64%)
Dec 15, 2016 9.501 9.608 9.425 9.441 39,446 -0.12(-1.27%)
Dec 14, 2016 9.859 9.859 9.547 9.562 46,568 -0.33(-3.38%)
Dec 13, 2016 9.654 9.897 9.654 9.897 161,755 +0.22(+2.28%)
Dec 12, 2016 9.654 9.768 9.608 9.676 53,479 +0.01(+0.08%)
Dec 09, 2016 9.593 9.760 9.521 9.669 87,656 +0.02(+0.16%)
Dec 08, 2016 9.486 9.708 9.486 9.654 15,964 +0.09(+0.95%)
Dec 07, 2016 9.425 9.654 9.243 9.562 194,002 +0.10(+1.04%)
Dec 06, 2016 9.357 9.623 9.353 9.463 96,798 +0.07(+0.73%)
Dec 05, 2016 9.334 9.501 9.334 9.395 28,763 +0.05(+0.57%)
Dec 02, 2016 9.334 9.410 9.273 9.342 67,148 +0.03(+0.33%)
Dec 01, 2016 9.281 9.410 9.224 9.311 23,668 +0.02(+0.25%)
Nov 30, 2016 9.273 9.395 9.258 9.288 24,901 +0.08(+0.83%)
Nov 29, 2016 9.159 9.311 9.106 9.212 142,726 +0.05(+0.58%)
Nov 28, 2016 9.129 9.220 9.083 9.159 94,652 +0.01(+0.08%)
Nov 25, 2016 9.167 9.224 9.121 9.152 27,067 -0.07(-0.74%)
Nov 23, 2016 9.220 9.220 9.220 0 -0.06(-0.66%)
Nov 22, 2016 9.365 9.433 9.106 9.281 97,944 +0.00(+0.00%)
Nov 21, 2016 9.212 9.463 9.212 9.281 767,156 +0.08(+0.83%)
Nov 18, 2016 9.159 9.273 9.114 9.205 94,133 +0.03(+0.33%)
Nov 17, 2016 9.152 9.220 9.091 9.174 34,108 +0.02(+0.17%)
Nov 16, 2016 9.129 9.190 9.068 9.159 69,068 +0.02(+0.25%)
Nov 15, 2016 9.448 9.471 9.100 9.136 18,103 -0.12(-1.31%)
Nov 14, 2016 9.342 9.456 9.205 9.258 16,489 +0.02(+0.25%)
Nov 11, 2016 9.623 9.623 9.235 9.235 15,695 -0.52(-5.30%)
Nov 10, 2016 9.821 9.829 9.524 9.753 35,735 -0.25(-2.51%)
Nov 09, 2016 10.05 10.16 9.950 10.00 11,995 -0.28(-2.74%)
Nov 08, 2016 10.20 10.40 10.13 10.29 22,445 +0.04(+0.37%)
Nov 07, 2016 10.11 10.29 10.07 10.25 13,650 +0.29(+2.90%)
Nov 04, 2016 10.00 10.16 9.943 9.958 20,281 -0.13(-1.28%)
Nov 03, 2016 10.19 10.25 9.981 10.09 21,533 -0.04(-0.38%)
Nov 02, 2016 9.859 10.25 9.859 10.13 27,473 +0.17(+1.68%)
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.