Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.900 9.945 9.893 9.945 647,819 -0.18(-1.77%)
Apr 27, 2017 10.14 10.15 10.06 10.12 514,138 -0.13(-1.25%)
Apr 26, 2017 10.32 10.34 10.23 10.25 520,098 -0.01(-0.12%)
Apr 25, 2017 10.25 10.32 10.24 10.27 450,541 -0.02(-0.19%)
Apr 24, 2017 10.24 10.29 10.21 10.28 1,020,834 +0.64(+6.58%)
Apr 21, 2017 9.592 9.656 9.592 9.649 1,126,573 -0.05(-0.53%)
Apr 20, 2017 9.662 9.759 9.656 9.701 705,830 +0.03(+0.33%)
Apr 19, 2017 9.637 9.694 9.624 9.669 969,477 +0.04(+0.40%)
Apr 18, 2017 9.624 9.649 9.585 9.630 2,211,789 -0.12(-1.25%)
Apr 17, 2017 9.656 9.752 9.649 9.752 561,427 +0.12(+1.20%)
Apr 13, 2017 9.694 9.694 9.630 9.637 649,639 -0.17(-1.77%)
Apr 12, 2017 9.771 9.829 9.752 9.810 512,288 +0.03(+0.26%)
Apr 11, 2017 9.746 9.816 9.707 9.784 440,518 +0.07(+0.73%)
Apr 10, 2017 9.726 9.759 9.707 9.714 822,136 +0.01(+0.07%)
Apr 07, 2017 9.714 9.752 9.694 9.707 459,034 -0.10(-1.05%)
Apr 06, 2017 9.803 9.836 9.784 9.810 725,202 -0.01(-0.13%)
Apr 05, 2017 9.842 9.848 9.797 9.823 622,519 -0.10(-0.97%)
Apr 04, 2017 9.900 9.925 9.868 9.919 437,611 -0.05(-0.51%)
Apr 03, 2017 9.957 9.983 9.889 9.970 476,648 +0.00(+0.00%)
Mar 31, 2017 9.951 9.996 9.903 9.970 456,939 -0.04(-0.45%)
Mar 30, 2017 10.03 10.05 9.996 10.02 525,239 -0.06(-0.57%)
Mar 29, 2017 10.04 10.08 10.01 10.07 729,164 -0.08(-0.76%)
Mar 28, 2017 10.16 10.21 10.14 10.15 523,223 -0.11(-1.06%)
Mar 27, 2017 10.27 10.28 10.23 10.26 465,700 +0.12(+1.14%)
Mar 24, 2017 10.16 10.16 10.10 10.14 488,983 -0.04(-0.44%)
Mar 23, 2017 10.09 10.25 10.07 10.19 558,857 -0.05(-0.50%)
Mar 22, 2017 10.18 10.26 10.18 10.24 477,121 +0.08(+0.76%)
Mar 21, 2017 10.27 10.28 10.12 10.16 505,422 +0.00(+0.00%)
Mar 20, 2017 10.27 10.27 10.14 10.16 497,102 -0.02(-0.19%)
Mar 17, 2017 10.19 10.25 10.14 10.18 971,305 +0.05(+0.51%)
Mar 16, 2017 10.07 10.14 10.07 10.13 947,446 +0.13(+1.28%)
Mar 15, 2017 9.855 10.01 9.836 10.00 827,062 +0.11(+1.10%)
Mar 14, 2017 9.919 9.945 9.880 9.893 913,971 -0.12(-1.22%)
Mar 13, 2017 10.09 10.09 10.00 10.02 856,906 -0.06(-0.57%)
Mar 10, 2017 10.09 10.11 10.04 10.07 1,095,946 +0.16(+1.62%)
Mar 09, 2017 9.925 9.932 9.880 9.913 1,888,728 +0.24(+2.52%)
Mar 08, 2017 9.714 9.720 9.662 9.669 492,334 -0.01(-0.13%)
Mar 07, 2017 9.726 9.749 9.662 9.682 2,567,651 -0.10(-1.05%)
Mar 06, 2017 9.797 9.797 9.746 9.784 1,162,787 -0.04(-0.39%)
Mar 03, 2017 9.791 9.842 9.707 9.823 1,112,468 +0.20(+2.07%)
Mar 02, 2017 9.649 9.720 9.585 9.624 1,278,073 -0.10(-0.99%)
Mar 01, 2017 9.688 9.771 9.688 9.720 520,865 +0.06(+0.66%)
Feb 28, 2017 9.701 9.717 9.649 9.656 841,156 -0.04(-0.40%)
Feb 27, 2017 9.714 9.735 9.669 9.694 741,614 -0.11(-1.11%)
Feb 24, 2017 9.829 9.848 9.778 9.803 1,255,814 -0.21(-2.11%)
Feb 23, 2017 10.02 10.02 9.919 10.02 1,809,411 +0.04(+0.45%)
Feb 22, 2017 9.765 9.983 9.733 9.970 2,624,457 +0.12(+1.24%)
Feb 21, 2017 9.823 9.861 9.780 9.848 868,001 -0.01(-0.13%)
Feb 17, 2017 9.861 9.861 9.861 0 -0.19(-1.85%)
Feb 16, 2017 10.03 10.07 10.02 10.05 503,729 +0.12(+1.16%)
Feb 15, 2017 9.880 9.957 9.874 9.932 701,264 +0.04(+0.39%)
Feb 14, 2017 9.906 9.938 9.836 9.893 813,503 -0.02(-0.19%)
Feb 13, 2017 9.887 9.919 9.816 9.913 1,522,151 +0.03(+0.32%)
Feb 10, 2017 9.829 9.887 9.803 9.880 377,460 -0.03(-0.26%)
Feb 09, 2017 9.913 9.948 9.868 9.906 562,562 +0.04(+0.46%)
Feb 08, 2017 9.784 9.868 9.752 9.861 790,661 +0.08(+0.79%)
Feb 07, 2017 9.739 9.784 9.694 9.784 1,055,883 -0.10(-0.97%)
Feb 06, 2017 9.874 9.906 9.836 9.880 891,178 -0.08(-0.84%)
Feb 03, 2017 9.938 9.977 9.912 9.964 328,393 +0.04(+0.45%)
Feb 02, 2017 9.990 10.02 9.874 9.919 330,897 +0.04(+0.45%)
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.