Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.10 10.10 10.04 10.04 16,833 +0.01(+0.12%)
Sep 29, 2016 10.07 10.13 9.970 10.03 11,845 -0.03(-0.32%)
Sep 28, 2016 9.960 10.06 9.855 10.06 29,264 +0.18(+1.82%)
Sep 27, 2016 9.820 9.890 9.810 9.880 14,847 +0.04(+0.41%)
Sep 26, 2016 9.890 9.890 9.840 9.840 12,168 -0.20(-1.99%)
Sep 23, 2016 10.11 10.11 10.03 10.04 20,955 -0.11(-1.08%)
Sep 22, 2016 10.13 10.22 10.13 10.15 22,536 +0.08(+0.79%)
Sep 21, 2016 9.940 10.07 9.930 10.07 22,536 +0.20(+2.03%)
Sep 20, 2016 9.910 9.930 9.850 9.870 15,563 -0.03(-0.30%)
Sep 19, 2016 9.940 9.943 9.880 9.900 10,646 +0.06(+0.61%)
Sep 16, 2016 9.800 9.850 9.790 9.840 18,310 -0.06(-0.61%)
Sep 15, 2016 9.790 9.939 9.790 9.900 6,765 +0.11(+1.12%)
Sep 14, 2016 9.778 9.830 9.778 9.790 10,137 +0.05(+0.51%)
Sep 13, 2016 9.900 9.900 9.710 9.740 23,561 -0.30(-2.99%)
Sep 12, 2016 9.840 10.07 9.820 10.04 10,572 +0.04(+0.40%)
Sep 09, 2016 10.18 10.18 10.00 10.00 24,155 -0.32(-3.07%)
Sep 08, 2016 10.24 10.35 10.24 10.32 31,880 +0.06(+0.56%)
Sep 07, 2016 10.20 10.26 10.20 10.26 15,868 +0.03(+0.29%)
Sep 06, 2016 10.10 10.24 10.10 10.23 32,350 +0.16(+1.59%)
Sep 02, 2016 9.980 10.07 10.07 10.07 71,100 +0.12(+1.21%)
Sep 01, 2016 9.880 9.960 9.880 9.950 14,057 +0.10(+0.98%)
Aug 31, 2016 9.880 9.892 9.820 9.854 15,757 -0.09(-0.87%)
Aug 30, 2016 10.03 10.03 9.930 9.940 11,810 -0.05(-0.53%)
Aug 29, 2016 9.930 10.01 9.930 9.993 16,919 +0.02(+0.23%)
Aug 26, 2016 10.09 10.21 9.970 9.970 31,427 -0.10(-0.96%)
Aug 25, 2016 10.07 10.09 10.06 10.07 11,156 +0.02(+0.19%)
Aug 24, 2016 10.08 10.11 10.04 10.05 22,581 -0.11(-1.07%)
Aug 23, 2016 10.14 10.20 10.14 10.16 9,336 +0.06(+0.56%)
Aug 22, 2016 10.10 10.11 10.10 10.10 9,411 -0.06(-0.59%)
Aug 19, 2016 10.10 10.16 10.10 10.16 14,844 -0.06(-0.59%)
Aug 18, 2016 10.20 10.25 10.17 10.22 20,333 +0.09(+0.89%)
Aug 17, 2016 10.09 10.14 10.04 10.13 10,597 -0.04(-0.39%)
Aug 16, 2016 10.19 10.21 10.17 10.17 6,546 -0.05(-0.46%)
Aug 15, 2016 10.19 10.23 10.19 10.22 16,802 +0.08(+0.76%)
Aug 12, 2016 10.17 10.18 10.13 10.14 7,100 -0.02(-0.16%)
Aug 11, 2016 10.14 10.18 10.12 10.16 32,588 +0.05(+0.45%)
Aug 10, 2016 10.11 10.13 10.09 10.11 12,498 +0.03(+0.30%)
Aug 09, 2016 9.970 10.09 9.970 10.08 58,423 +0.03(+0.30%)
Aug 08, 2016 9.970 10.06 9.970 10.05 84,913 +0.10(+1.04%)
Aug 05, 2016 9.880 9.947 9.862 9.947 7,460 +0.08(+0.76%)
Aug 04, 2016 9.840 9.880 9.840 9.872 8,507 +0.11(+1.15%)
Aug 03, 2016 9.650 9.770 9.650 9.760 8,843 +0.07(+0.72%)
Aug 02, 2016 9.790 9.800 9.680 9.690 14,190 -0.06(-0.66%)
Aug 01, 2016 9.805 9.820 9.740 9.754 3,772 -0.07(-0.67%)
Jul 29, 2016 9.710 9.830 9.710 9.820 135,379 +0.12(+1.24%)
Jul 28, 2016 9.690 9.705 9.650 9.700 5,833 -0.03(-0.31%)
Jul 27, 2016 9.800 9.800 9.660 9.730 16,362 +0.01(+0.10%)
Jul 26, 2016 9.760 9.760 9.705 9.720 3,817 +0.05(+0.54%)
Jul 25, 2016 9.730 9.730 9.660 9.668 2,744 -0.03(-0.33%)
Jul 22, 2016 9.685 9.710 9.670 9.700 13,491 -0.01(-0.10%)
Jul 21, 2016 9.700 9.778 9.690 9.710 11,641 -0.01(-0.10%)
Jul 20, 2016 9.650 9.770 9.639 9.720 95,448 +0.05(+0.52%)
Jul 19, 2016 9.690 9.700 9.640 9.670 5,405 -0.12(-1.23%)
Jul 18, 2016 9.720 9.791 9.700 9.790 10,803 +0.09(+0.88%)
Jul 15, 2016 9.720 9.740 9.671 9.704 13,217 -0.09(-0.90%)
Jul 14, 2016 9.770 9.800 9.770 9.792 14,558 +0.12(+1.26%)
Jul 13, 2016 9.710 9.720 9.652 9.670 24,870 -0.05(-0.51%)
Jul 12, 2016 9.690 9.780 9.690 9.720 33,261 +0.16(+1.63%)
Jul 11, 2016 9.500 9.599 9.500 9.564 15,934 +0.08(+0.89%)
Jul 08, 2016 9.380 9.490 9.230 9.480 14,965 +0.25(+2.71%)
Jul 07, 2016 9.320 9.400 9.220 9.230 5,993 -0.06(-0.68%)
Jul 06, 2016 9.200 9.320 9.140 9.293 22,544 +0.03(+0.36%)
Jul 05, 2016 9.380 9.380 9.240 9.260 14,420 -0.22(-2.32%)
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.