Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.36 10.45 10.23 10.43 106,061 +0.09(+0.87%)
Jan 28, 2016 10.28 10.38 10.06 10.34 51,729 +0.26(+2.58%)
Jan 27, 2016 10.54 10.57 10.02 10.08 62,026 -0.58(-5.44%)
Jan 26, 2016 10.46 10.66 10.42 10.66 28,015 +0.25(+2.40%)
Jan 25, 2016 10.54 10.57 10.37 10.41 21,462 -0.14(-1.33%)
Jan 22, 2016 10.50 10.70 10.48 10.55 45,436 +0.17(+1.64%)
Jan 21, 2016 10.36 10.48 10.21 10.38 38,484 +0.12(+1.17%)
Jan 20, 2016 10.16 10.34 9.890 10.26 59,320 -0.13(-1.25%)
Jan 19, 2016 10.49 10.49 10.26 10.39 64,547 -0.07(-0.67%)
Jan 15, 2016 10.40 10.46 10.46 10.46 35,700 -0.22(-2.06%)
Jan 14, 2016 10.64 10.73 10.43 10.68 66,785 +0.04(+0.38%)
Jan 13, 2016 10.97 10.97 10.61 10.64 38,247 -0.51(-4.57%)
Jan 12, 2016 10.71 11.15 10.61 11.15 32,021 +0.47(+4.40%)
Jan 11, 2016 10.80 10.82 10.60 10.68 38,038 -0.06(-0.56%)
Jan 08, 2016 10.86 10.86 10.72 10.74 32,323 -0.07(-0.65%)
Jan 07, 2016 10.86 10.91 10.69 10.81 32,984 -0.19(-1.73%)
Jan 06, 2016 10.75 11.11 10.75 11.00 23,325 +0.12(+1.10%)
Jan 05, 2016 10.96 10.99 10.84 10.88 26,143 -0.05(-0.46%)
Jan 04, 2016 11.18 11.18 10.84 10.93 54,691 -0.16(-1.44%)
Dec 31, 2015 11.09 11.09 11.09 11.09 20,900 -0.02(-0.18%)
Dec 30, 2015 11.12 11.17 11.04 11.11 47,723 -0.08(-0.71%)
Dec 29, 2015 11.18 11.22 11.15 11.19 14,007 +0.14(+1.27%)
Dec 28, 2015 11.13 11.19 11.05 11.05 10,068 -0.13(-1.16%)
Dec 24, 2015 11.17 11.18 11.18 11.18 11,100 -0.04(-0.36%)
Dec 23, 2015 11.24 11.32 11.13 11.22 18,305 +0.09(+0.81%)
Dec 22, 2015 11.09 11.17 11.08 11.13 20,907 +0.02(+0.18%)
Dec 21, 2015 10.96 11.11 10.95 11.11 39,714 +0.24(+2.21%)
Dec 18, 2015 10.83 10.89 10.80 10.87 44,469 +0.02(+0.18%)
Dec 17, 2015 11.03 11.03 10.78 10.85 20,243 -0.16(-1.45%)
Dec 16, 2015 11.05 11.11 10.95 11.01 19,676 -0.07(-0.63%)
Dec 15, 2015 10.99 11.10 10.95 11.08 31,438 +0.24(+2.21%)
Dec 14, 2015 11.00 11.00 10.76 10.84 60,948 -0.18(-1.63%)
Dec 11, 2015 10.96 11.15 10.94 11.02 50,232 -0.07(-0.63%)
Dec 10, 2015 11.07 11.22 11.05 11.09 35,520 +0.09(+0.82%)
Dec 09, 2015 11.05 11.23 11.00 11.00 24,127 -0.09(-0.81%)
Dec 08, 2015 11.11 11.24 11.06 11.09 11,970 -0.16(-1.42%)
Dec 07, 2015 11.32 11.35 11.21 11.25 14,629 -0.15(-1.32%)
Dec 04, 2015 11.39 11.49 11.34 11.40 172,544 +0.03(+0.26%)
Dec 03, 2015 11.53 11.54 11.33 11.37 35,261 -0.14(-1.22%)
Dec 02, 2015 11.52 11.54 11.28 11.51 58,304 +0.00(+0.00%)
Dec 01, 2015 11.38 11.54 11.35 11.51 25,078 +0.12(+1.05%)
Nov 30, 2015 11.29 11.39 11.26 11.39 16,039 +0.14(+1.24%)
Nov 27, 2015 11.27 11.27 11.16 11.25 6,923 -0.05(-0.44%)
Nov 25, 2015 11.32 11.30 11.30 11.30 31,800 -0.02(-0.18%)
Nov 24, 2015 11.33 11.33 11.13 11.32 81,447 -0.03(-0.26%)
Nov 23, 2015 11.21 11.43 11.20 11.35 25,671 +0.10(+0.89%)
Nov 20, 2015 11.30 11.37 11.23 11.25 26,214 -0.06(-0.53%)
Nov 19, 2015 11.34 11.42 11.28 11.31 24,335 +0.04(+0.35%)
Nov 18, 2015 11.29 11.29 11.24 11.27 19,445 +0.04(+0.36%)
Nov 17, 2015 11.23 11.31 11.16 11.23 29,835 +0.05(+0.45%)
Nov 16, 2015 10.70 11.30 10.65 11.18 100,013 +0.48(+4.49%)
Nov 13, 2015 10.65 10.81 10.60 10.70 245,872 +0.06(+0.56%)
Nov 12, 2015 11.02 11.07 10.62 10.64 230,076 -0.43(-3.88%)
Nov 11, 2015 11.49 11.49 11.07 11.07 49,631 -0.33(-2.89%)
Nov 10, 2015 11.29 11.42 11.28 11.40 24,063 +0.02(+0.18%)
Nov 09, 2015 11.37 11.41 11.23 11.38 18,702 +0.06(+0.53%)
Nov 06, 2015 11.39 11.44 11.26 11.32 21,037 -0.13(-1.14%)
Nov 05, 2015 11.51 11.53 11.35 11.45 19,250 -0.06(-0.52%)
Nov 04, 2015 11.73 11.73 11.50 11.51 29,723 -0.24(-2.04%)
Nov 03, 2015 11.50 11.80 11.48 11.75 31,686 +0.26(+2.26%)
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.