Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.47 10.62 10.46 10.54 3,628,156 +0.07(+0.65%)
Sep 28, 2017 10.47 10.53 10.35 10.47 3,029,639 +0.03(+0.29%)
Sep 27, 2017 10.38 10.55 10.27 10.44 4,379,740 +0.25(+2.43%)
Sep 26, 2017 10.11 10.20 10.08 10.20 3,162,893 +0.13(+1.27%)
Sep 25, 2017 10.02 10.13 9.986 10.07 2,194,908 +0.03(+0.30%)
Sep 22, 2017 9.941 10.08 9.926 10.04 2,032,078 +0.05(+0.53%)
Sep 21, 2017 9.956 10.04 9.956 9.986 2,024,376 +0.03(+0.30%)
Sep 20, 2017 9.829 9.979 9.701 9.956 2,772,604 +0.13(+1.30%)
Sep 19, 2017 9.784 9.919 9.784 9.829 2,618,942 +0.04(+0.38%)
Sep 18, 2017 9.641 9.821 9.633 9.791 3,639,129 +0.18(+1.88%)
Sep 15, 2017 9.475 9.641 9.475 9.611 9,508,027 +0.10(+1.03%)
Sep 14, 2017 9.633 9.663 9.483 9.513 2,229,275 -0.12(-1.25%)
Sep 13, 2017 9.588 9.686 9.551 9.633 3,471,526 +0.01(+0.08%)
Sep 12, 2017 9.460 9.678 9.460 9.626 3,108,981 +0.20(+2.15%)
Sep 11, 2017 9.378 9.521 9.303 9.423 3,987,009 +0.20(+2.20%)
Sep 08, 2017 9.092 9.340 9.070 9.220 6,081,080 +0.11(+1.24%)
Sep 07, 2017 9.303 9.324 9.035 9.107 2,546,687 -0.22(-2.34%)
Sep 06, 2017 9.370 9.423 9.265 9.325 2,075,740 +0.02(+0.16%)
Sep 05, 2017 9.528 9.596 9.295 9.310 2,472,384 -0.32(-3.35%)
Sep 01, 2017 9.558 9.671 9.558 9.633 1,923,893 +0.10(+1.02%)
Aug 31, 2017 9.566 9.641 9.528 9.536 2,265,126 -0.02(-0.16%)
Aug 30, 2017 9.551 9.581 9.483 9.551 2,328,836 +0.06(+0.63%)
Aug 29, 2017 9.423 9.543 9.394 9.490 2,036,053 -0.07(-0.78%)
Aug 28, 2017 9.744 9.744 9.535 9.565 1,653,578 -0.07(-0.70%)
Aug 25, 2017 9.632 9.669 9.535 9.632 2,408,661 +0.07(+0.78%)
Aug 24, 2017 9.587 9.602 9.513 9.557 1,710,250 +0.01(+0.08%)
Aug 23, 2017 9.513 9.647 9.490 9.550 2,593,108 -0.04(-0.47%)
Aug 22, 2017 9.617 9.624 9.557 9.595 2,500,320 +0.05(+0.55%)
Aug 21, 2017 9.513 9.580 9.476 9.543 2,763,724 +0.03(+0.31%)
Aug 18, 2017 9.453 9.617 9.357 9.513 3,084,065 +0.03(+0.31%)
Aug 17, 2017 9.699 9.758 9.468 9.483 3,106,257 -0.28(-2.82%)
Aug 16, 2017 9.803 9.825 9.706 9.758 1,828,136 -0.01(-0.15%)
Aug 15, 2017 9.974 9.974 9.766 9.773 1,677,904 -0.08(-0.83%)
Aug 14, 2017 9.811 9.885 9.744 9.855 2,062,586 +0.19(+1.92%)
Aug 11, 2017 9.721 9.818 9.576 9.669 2,116,108 -0.07(-0.69%)
Aug 10, 2017 9.907 9.937 9.721 9.736 3,014,398 -0.25(-2.46%)
Aug 09, 2017 9.892 10.03 9.878 9.982 2,060,594 -0.06(-0.59%)
Aug 08, 2017 10.00 10.22 9.974 10.04 2,206,473 +0.02(+0.22%)
Aug 07, 2017 10.18 10.20 10.01 10.02 1,402,971 -0.16(-1.54%)
Aug 04, 2017 10.13 10.23 10.11 10.18 2,221,952 +0.15(+1.49%)
Aug 03, 2017 10.21 10.21 10.02 10.03 2,045,937 -0.20(-1.97%)
Aug 02, 2017 10.29 10.32 10.15 10.23 1,305,454 -0.06(-0.58%)
Aug 01, 2017 10.25 10.30 10.18 10.29 2,423,189 +0.09(+0.88%)
Jul 31, 2017 10.15 10.25 10.06 10.20 3,580,145 +0.13(+1.26%)
Jul 28, 2017 10.25 10.26 10.02 10.07 2,626,815 -0.18(-1.74%)
Jul 27, 2017 10.15 10.27 10.06 10.25 3,417,649 +0.11(+1.10%)
Jul 26, 2017 10.34 10.38 10.12 10.14 2,748,348 -0.19(-1.87%)
Jul 25, 2017 10.28 10.40 10.17 10.33 5,092,191 +0.25(+2.51%)
Jul 24, 2017 9.989 10.10 9.982 10.08 2,857,332 +0.19(+1.88%)
Jul 21, 2017 10.09 10.10 9.870 9.892 3,970,916 -0.22(-2.21%)
Jul 20, 2017 10.62 10.62 10.09 10.12 6,740,760 -0.42(-3.96%)
Jul 19, 2017 10.56 10.57 10.44 10.53 2,677,470 +0.03(+0.28%)
Jul 18, 2017 10.50 10.57 10.42 10.50 2,690,756 -0.08(-0.77%)
Jul 17, 2017 10.52 10.65 10.44 10.58 2,542,283 +0.05(+0.49%)
Jul 14, 2017 10.38 10.60 10.28 10.53 2,166,909 -0.01(-0.14%)
Jul 13, 2017 10.53 10.56 10.44 10.55 1,980,509 +0.06(+0.57%)
Jul 12, 2017 10.49 10.63 10.44 10.49 2,228,559 -0.06(-0.56%)
Jul 11, 2017 10.58 10.60 10.46 10.55 2,606,748 -0.01(-0.07%)
Jul 10, 2017 10.63 10.67 10.53 10.55 2,338,146 -0.12(-1.12%)
Jul 07, 2017 10.78 10.81 10.53 10.67 3,027,077 -0.06(-0.55%)
Jul 06, 2017 10.73 10.88 10.63 10.73 7,951,812 +0.03(+0.28%)
Jul 05, 2017 10.73 10.75 10.52 10.70 4,051,655 +0.01(+0.07%)
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.