Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.193 9.461 9.149 9.372 2,074,645 +0.27(+2.94%)
Nov 29, 2017 8.881 9.238 8.881 9.104 4,315,089 +0.22(+2.51%)
Nov 28, 2017 8.881 9.100 8.836 8.881 2,468,838 +0.00(+0.00%)
Nov 27, 2017 8.926 9.015 8.703 8.881 2,517,719 -0.09(-0.99%)
Nov 24, 2017 8.703 9.015 8.694 8.970 1,344,957 +0.31(+3.61%)
Nov 22, 2017 8.390 8.680 8.390 8.658 1,949,919 +0.36(+4.30%)
Nov 21, 2017 8.569 8.725 8.122 8.301 2,567,771 -0.27(-3.13%)
Nov 20, 2017 8.524 8.569 8.345 8.569 1,731,245 +0.09(+1.05%)
Nov 17, 2017 8.390 8.613 8.368 8.479 2,342,887 +0.18(+2.15%)
Nov 16, 2017 8.301 8.613 8.212 8.301 2,100,124 +0.04(+0.54%)
Nov 15, 2017 8.524 9.104 8.256 8.256 2,472,971 -0.40(-4.64%)
Nov 14, 2017 9.015 9.060 8.537 8.658 2,648,923 -0.36(-3.96%)
Nov 13, 2017 9.417 9.439 9.015 9.015 2,054,931 -0.40(-4.27%)
Nov 10, 2017 9.372 9.506 9.060 9.417 2,300,245 +0.00(+0.00%)
Nov 09, 2017 9.015 9.461 8.881 9.417 2,299,475 +0.36(+3.94%)
Nov 08, 2017 9.149 9.283 8.970 9.060 1,338,881 -0.13(-1.46%)
Nov 07, 2017 9.461 9.774 9.193 9.193 4,425,233 -0.18(-1.90%)
Nov 06, 2017 9.283 9.376 8.970 9.372 3,014,508 +0.18(+1.94%)
Nov 03, 2017 9.015 9.283 8.881 9.193 1,772,943 +0.18(+1.98%)
Nov 02, 2017 9.193 9.238 8.703 9.015 1,691,445 -0.04(-0.49%)
Nov 01, 2017 9.461 9.774 8.836 9.060 5,361,727 -0.40(-4.25%)
Oct 31, 2017 8.926 9.550 8.851 9.461 2,085,979 +0.54(+6.00%)
Oct 30, 2017 9.104 9.149 8.703 8.926 1,321,832 +0.00(+0.00%)
Oct 27, 2017 8.442 8.926 8.354 8.926 2,724,885 +0.48(+5.73%)
Oct 26, 2017 8.442 8.574 8.354 8.442 749,521 +0.00(+0.00%)
Oct 25, 2017 8.486 8.618 8.178 8.442 2,299,488 +0.04(+0.52%)
Oct 24, 2017 8.574 8.706 8.354 8.398 1,601,027 -0.18(-2.05%)
Oct 23, 2017 8.794 8.882 8.530 8.574 3,272,223 -0.04(-0.51%)
Oct 20, 2017 8.486 8.794 8.310 8.618 1,957,857 +0.13(+1.55%)
Oct 19, 2017 8.530 8.530 8.310 8.486 2,131,419 +0.00(+0.00%)
Oct 18, 2017 8.750 8.794 8.266 8.486 7,940,612 +0.62(+7.82%)
Oct 17, 2017 7.739 7.936 7.563 7.870 1,465,055 +0.22(+2.87%)
Oct 16, 2017 8.178 8.178 7.607 7.651 1,758,528 -0.35(-4.40%)
Oct 13, 2017 8.398 8.486 7.914 8.002 1,445,380 -0.22(-2.67%)
Oct 12, 2017 8.354 8.618 8.178 8.222 914,649 -0.26(-3.11%)
Oct 11, 2017 8.486 8.530 8.178 8.486 1,559,750 +0.04(+0.52%)
Oct 10, 2017 8.222 8.618 8.222 8.442 1,484,362 +0.26(+3.23%)
Oct 09, 2017 8.090 8.304 8.046 8.178 1,550,861 +0.09(+1.09%)
Oct 06, 2017 8.618 8.794 8.046 8.090 4,386,667 -0.66(-7.54%)
Oct 05, 2017 8.750 8.970 8.662 8.750 1,315,568 +0.09(+1.02%)
Oct 04, 2017 9.102 9.321 8.662 8.662 1,858,133 -0.53(-5.74%)
Oct 03, 2017 8.794 9.233 8.398 9.189 3,267,860 +0.44(+5.03%)
Oct 02, 2017 8.222 8.750 8.068 8.750 1,795,464 +0.40(+4.74%)
Sep 29, 2017 8.222 8.464 8.090 8.354 1,710,429 +0.04(+0.53%)
Sep 28, 2017 8.618 8.662 8.046 8.310 3,052,358 -0.18(-2.07%)
Sep 27, 2017 9.189 9.273 8.266 8.486 3,840,729 -0.70(-7.66%)
Sep 26, 2017 8.882 9.211 8.794 9.189 2,195,595 +0.18(+1.95%)
Sep 25, 2017 9.146 9.365 8.882 9.014 2,817,414 +0.13(+1.49%)
Sep 22, 2017 8.486 9.189 8.442 8.882 3,702,949 +0.26(+3.06%)
Sep 21, 2017 8.266 8.662 8.090 8.618 2,744,865 +0.40(+4.81%)
Sep 20, 2017 8.090 8.464 8.002 8.222 4,411,751 +0.22(+2.75%)
Sep 19, 2017 7.914 8.134 7.826 8.002 4,140,785 -0.13(-1.62%)
Sep 18, 2017 7.958 8.222 7.958 8.134 1,198,179 +0.18(+2.21%)
Sep 15, 2017 8.178 8.222 7.914 7.958 1,291,410 -0.13(-1.63%)
Sep 14, 2017 8.002 8.222 7.739 8.090 2,176,719 +0.13(+1.66%)
Sep 13, 2017 7.563 8.134 7.519 7.958 3,201,228 +0.48(+6.47%)
Sep 12, 2017 6.947 7.695 6.945 7.475 3,045,419 +0.53(+7.60%)
Sep 11, 2017 6.903 7.035 6.771 6.947 1,349,052 +0.00(+0.00%)
Sep 08, 2017 7.211 7.211 6.837 6.947 1,459,268 -0.18(-2.47%)
Sep 07, 2017 7.211 7.299 7.079 7.123 1,165,662 -0.09(-1.22%)
Sep 06, 2017 7.255 7.431 7.167 7.211 1,395,469 +0.00(+0.00%)
Sep 05, 2017 7.343 7.563 7.123 7.211 1,411,583 -0.04(-0.61%)
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.