Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.800 9.800 9.800 0 +0.02(+0.20%)
Dec 28, 2017 9.830 9.830 9.780 9.780 700 -0.02(-0.20%)
Dec 21, 2017 9.800 9.800 9.800 1 +0.00(+0.00%)
Dec 20, 2017 9.780 9.800 9.780 9.800 13,106 +0.01(+0.10%)
Dec 19, 2017 9.800 9.800 9.780 9.790 26,200 -0.01(-0.10%)
Dec 18, 2017 9.800 9.800 9.800 9.800 200 -0.01(-0.10%)
Dec 14, 2017 9.810 9.810 9.810 0 +0.03(+0.31%)
Dec 13, 2017 9.790 9.790 9.780 9.780 482,600 -0.01(-0.10%)
Dec 11, 2017 9.790 9.790 9.790 0 -0.02(-0.20%)
Dec 08, 2017 9.800 9.810 9.790 9.810 7,100 +0.00(+0.00%)
Dec 06, 2017 9.810 9.810 9.810 0 +0.00(+0.00%)
Dec 05, 2017 9.810 9.810 9.810 9.810 6,393 +0.01(+0.10%)
Dec 04, 2017 9.920 9.920 9.800 9.800 3,200 +0.00(+0.00%)
Dec 01, 2017 9.800 9.800 9.800 9.800 1,415,491 -0.01(-0.10%)
Nov 30, 2017 9.800 9.820 9.790 9.810 114,054 -0.01(-0.10%)
Nov 29, 2017 9.790 9.820 9.790 9.820 1,400 +0.03(+0.31%)
Nov 28, 2017 9.820 9.820 9.780 9.790 35,510 -0.02(-0.20%)
Nov 27, 2017 9.820 9.825 9.780 9.810 4,500 -0.00(-0.01%)
Nov 22, 2017 9.811 9.811 9.811 4 -0.01(-0.09%)
Nov 21, 2017 9.800 9.820 9.800 9.820 16,500 +0.04(+0.41%)
Nov 20, 2017 9.800 9.800 9.780 9.780 288,742 -0.01(-0.10%)
Nov 17, 2017 9.800 9.820 9.771 9.790 225,100 +0.00(+0.00%)
Nov 16, 2017 9.800 9.800 9.780 9.790 5,720 -0.01(-0.10%)
Nov 14, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 13, 2017 9.810 9.810 9.800 9.800 1,303 +0.00(+0.00%)
Nov 10, 2017 9.800 9.800 9.800 9.800 1,200 +0.01(+0.10%)
Nov 07, 2017 9.790 9.790 9.790 8 -0.01(-0.05%)
Nov 06, 2017 9.810 9.810 9.790 9.795 6,204 -0.02(-0.15%)
Nov 03, 2017 9.810 9.810 9.810 9.810 100 +0.01(+0.10%)
Nov 01, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 31, 2017 9.780 9.800 9.780 9.800 101,799 +0.01(+0.05%)
Oct 30, 2017 9.810 9.810 9.795 9.795 1,600 -0.01(-0.05%)
Oct 27, 2017 9.840 9.840 9.800 9.800 4,000 -0.02(-0.20%)
Oct 26, 2017 9.810 9.820 9.769 9.820 17,800 -0.03(-0.30%)
Oct 25, 2017 9.830 9.850 9.830 9.850 1,501 +0.02(+0.20%)
Oct 23, 2017 9.830 9.830 9.830 1 -0.02(-0.20%)
Oct 20, 2017 9.820 9.850 9.820 9.850 14,800 +0.00(+0.00%)
Oct 18, 2017 9.850 9.850 9.850 0 +0.04(+0.41%)
Oct 17, 2017 9.810 9.810 9.810 9.810 100 -0.00(-0.00%)
Oct 13, 2017 9.810 9.810 9.810 0 +0.00(+0.00%)
Oct 11, 2017 9.810 9.810 9.810 0 -0.02(-0.20%)
Oct 10, 2017 9.809 9.830 9.809 9.830 2,750 +0.03(+0.31%)
Oct 09, 2017 9.930 9.930 9.800 9.800 31,220 -0.03(-0.31%)
Oct 05, 2017 9.830 9.830 9.830 0 +0.02(+0.20%)
Oct 03, 2017 9.810 9.810 9.810 0 +0.00(+0.00%)
Oct 02, 2017 9.830 9.830 9.810 9.810 49,900 -0.05(-0.51%)
Sep 29, 2017 9.860 9.860 9.860 9.860 8,000 +0.03(+0.31%)
Sep 28, 2017 9.850 9.860 9.830 9.830 17,700 +0.02(+0.20%)
Sep 26, 2017 9.810 9.810 9.810 0 +0.04(+0.36%)
Sep 21, 2017 9.775 9.775 9.775 0 -0.04(-0.46%)
Sep 20, 2017 9.750 9.830 9.750 9.820 15,505 +0.00(+0.00%)
Sep 19, 2017 9.800 9.830 9.800 9.820 47,400 -0.01(-0.10%)
Sep 18, 2017 9.820 9.830 9.820 9.830 4,800 +0.03(+0.31%)
Sep 14, 2017 9.800 9.800 9.800 0 -0.05(-0.51%)
Sep 13, 2017 9.800 9.850 9.750 9.850 91,000 +0.05(+0.51%)
Sep 12, 2017 9.850 9.850 9.800 9.800 200 +0.00(+0.00%)
Sep 11, 2017 9.790 9.800 9.790 9.800 93,210 +0.00(+0.00%)
Sep 08, 2017 9.810 9.810 9.800 9.800 2,000 +0.00(+0.00%)
Sep 07, 2017 9.800 9.819 9.800 9.800 74,500 -0.03(-0.31%)
Sep 06, 2017 9.830 9.830 9.830 9.830 22,575 -0.02(-0.20%)
Sep 05, 2017 9.800 9.850 9.800 9.850 37,200 +0.02(+0.20%)
Sep 01, 2017 9.780 9.830 9.780 9.830 4,500 +0.05(+0.51%)
Aug 31, 2017 9.520 9.950 8.970 9.780 18,249 -0.05(-0.51%)
Aug 30, 2017 9.800 10.43 9.800 9.830 64,999 +0.03(+0.31%)
Aug 29, 2017 9.770 9.800 9.770 9.800 41,160 +0.04(+0.41%)
Aug 28, 2017 9.780 9.780 9.760 9.760 1,900 +0.01(+0.10%)
Aug 25, 2017 9.750 9.750 9.750 9.750 3,775 +0.00(+0.00%)
Aug 24, 2017 9.750 9.750 9.750 9.750 72,000 -0.01(-0.10%)
Aug 22, 2017 9.760 9.760 9.760 0 +0.01(+0.10%)
Aug 21, 2017 9.800 9.800 9.750 9.750 369,475 -0.05(-0.51%)
Aug 18, 2017 9.750 9.800 9.750 9.800 2,400 +0.02(+0.20%)
Aug 17, 2017 9.750 9.780 9.750 9.780 155,664 -0.01(-0.10%)
Aug 16, 2017 9.760 9.790 9.750 9.790 4,700 -0.01(-0.10%)
Aug 15, 2017 9.800 9.800 9.800 9.800 1,200 -0.04(-0.41%)
Aug 14, 2017 9.820 9.840 9.820 9.840 2,200 +0.02(+0.20%)
Aug 08, 2017 9.820 9.820 9.820 0 +0.01(+0.09%)
Aug 07, 2017 9.830 9.840 9.810 9.811 119,499 -0.01(-0.09%)
Aug 04, 2017 9.810 9.820 9.810 9.820 211,331 +0.00(+0.00%)
Aug 03, 2017 9.810 9.860 9.810 9.820 860,010 +0.01(+0.10%)
Aug 02, 2017 9.810 9.810 9.810 9.810 500,000 +0.00(+0.00%)
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.