Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.800 8.850 8.500 8.550 1,214,626 -0.25(-2.84%)
Apr 27, 2017 8.900 9.000 8.750 8.800 604,074 -0.10(-1.12%)
Apr 26, 2017 8.850 9.050 8.750 8.900 1,174,095 +0.10(+1.14%)
Apr 25, 2017 8.800 8.900 8.700 8.800 1,042,222 +0.05(+0.57%)
Apr 24, 2017 8.850 8.900 8.666 8.750 1,026,747 +0.00(+0.00%)
Apr 21, 2017 8.900 8.925 8.700 8.750 892,668 -0.20(-2.23%)
Apr 20, 2017 8.800 9.050 8.800 8.950 1,539,679 +0.20(+2.29%)
Apr 19, 2017 8.800 9.000 8.600 8.750 3,464,146 -0.60(-6.42%)
Apr 18, 2017 9.250 9.450 9.150 9.350 467,454 +0.10(+1.08%)
Apr 17, 2017 9.200 9.300 9.050 9.250 394,828 +0.10(+1.09%)
Apr 13, 2017 9.350 9.425 9.100 9.150 515,358 -0.20(-2.14%)
Apr 12, 2017 9.200 9.400 9.200 9.350 757,151 +0.00(+0.00%)
Apr 11, 2017 9.200 9.450 9.100 9.350 822,006 +0.05(+0.54%)
Apr 10, 2017 8.900 9.300 8.900 9.300 888,760 +0.30(+3.33%)
Apr 07, 2017 8.900 9.000 8.750 9.000 1,316,861 +0.10(+1.12%)
Apr 06, 2017 8.900 9.100 8.800 8.900 756,836 +0.05(+0.56%)
Apr 05, 2017 8.900 9.050 8.600 8.850 1,186,442 -0.20(-2.21%)
Apr 04, 2017 9.050 9.150 8.950 9.050 610,715 -0.10(-1.09%)
Apr 03, 2017 9.250 9.250 9.000 9.150 851,048 -0.10(-1.08%)
Mar 31, 2017 9.150 9.250 9.050 9.250 707,609 +0.05(+0.54%)
Mar 30, 2017 9.100 9.250 8.950 9.200 535,549 +0.10(+1.10%)
Mar 29, 2017 8.900 9.300 8.900 9.100 608,978 +0.25(+2.82%)
Mar 28, 2017 8.650 8.900 8.550 8.850 625,994 +0.15(+1.72%)
Mar 27, 2017 8.590 8.850 8.550 8.700 658,619 +0.10(+1.16%)
Mar 24, 2017 8.800 8.900 8.500 8.600 679,283 -0.20(-2.27%)
Mar 23, 2017 8.800 8.950 8.650 8.800 726,313 +0.00(+0.00%)
Mar 22, 2017 8.850 8.900 8.600 8.800 515,257 +0.00(+0.00%)
Mar 21, 2017 9.250 9.250 8.650 8.800 779,157 -0.30(-3.30%)
Mar 20, 2017 9.350 9.400 9.100 9.100 483,807 -0.30(-3.19%)
Mar 17, 2017 9.200 9.450 9.050 9.400 1,672,041 +0.25(+2.73%)
Mar 16, 2017 8.850 9.750 8.850 9.150 2,743,903 +0.55(+6.40%)
Mar 15, 2017 8.700 8.825 8.550 8.600 656,908 -0.05(-0.58%)
Mar 14, 2017 8.800 8.900 8.600 8.650 504,076 -0.15(-1.70%)
Mar 13, 2017 8.600 8.850 8.550 8.800 1,086,430 +0.20(+2.33%)
Mar 10, 2017 8.500 8.850 8.450 8.600 862,892 +0.10(+1.18%)
Mar 09, 2017 9.050 9.100 8.450 8.500 1,140,840 -0.50(-5.56%)
Mar 08, 2017 8.900 9.150 8.850 9.000 799,710 +0.10(+1.12%)
Mar 07, 2017 8.950 9.075 8.850 8.900 934,880 -0.10(-1.11%)
Mar 06, 2017 8.950 9.250 8.900 9.000 994,515 +0.05(+0.56%)
Mar 03, 2017 9.000 9.150 8.800 8.950 1,225,734 -0.10(-1.10%)
Mar 02, 2017 9.550 9.600 9.000 9.050 2,005,650 -0.85(-8.59%)
Mar 01, 2017 9.950 10.00 9.650 9.900 994,022 +0.10(+1.02%)
Feb 28, 2017 10.10 10.10 9.650 9.800 941,885 -0.40(-3.92%)
Feb 27, 2017 10.15 10.30 9.950 10.20 979,535 -0.05(-0.49%)
Feb 24, 2017 10.00 10.40 9.900 10.25 609,384 +0.20(+1.99%)
Feb 23, 2017 10.50 10.50 10.00 10.05 755,225 -0.40(-3.83%)
Feb 22, 2017 10.60 10.65 10.35 10.45 369,084 -0.15(-1.42%)
Feb 21, 2017 10.60 10.70 10.45 10.60 750,812 +0.10(+0.95%)
Feb 17, 2017 10.50 10.50 10.50 0 +0.05(+0.48%)
Feb 16, 2017 10.85 10.85 10.35 10.45 413,972 -0.35(-3.24%)
Feb 15, 2017 10.60 10.85 10.57 10.80 326,684 +0.15(+1.41%)
Feb 14, 2017 10.60 10.80 10.55 10.65 464,846 +0.00(+0.00%)
Feb 13, 2017 10.85 10.90 10.50 10.65 338,864 -0.20(-1.84%)
Feb 10, 2017 10.80 10.95 10.60 10.85 569,873 +0.15(+1.40%)
Feb 09, 2017 10.40 10.78 10.35 10.70 822,980 +0.35(+3.38%)
Feb 08, 2017 9.800 10.40 9.800 10.35 783,029 +0.50(+5.08%)
Feb 07, 2017 10.05 10.15 9.800 9.850 582,964 -0.20(-1.99%)
Feb 06, 2017 10.15 10.35 9.950 10.05 520,071 -0.10(-0.99%)
Feb 03, 2017 10.18 10.35 10.05 10.15 638,681 +0.15(+1.50%)
Feb 02, 2017 9.950 10.12 9.850 10.00 494,978 -0.05(-0.50%)
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.