Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.700 9.990 9.410 9.420 425,666 -0.47(-4.75%)
Oct 30, 2017 9.710 9.960 9.670 9.890 260,686 +0.15(+1.54%)
Oct 27, 2017 9.480 9.863 9.350 9.740 296,274 +0.26(+2.74%)
Oct 26, 2017 9.960 9.960 9.210 9.480 507,179 -0.57(-5.67%)
Oct 25, 2017 10.05 10.19 9.700 10.05 376,999 +0.00(+0.00%)
Oct 24, 2017 10.18 10.40 10.03 10.05 347,347 -0.12(-1.18%)
Oct 23, 2017 10.41 10.49 10.16 10.17 285,833 -0.22(-2.12%)
Oct 20, 2017 10.35 10.51 10.15 10.39 208,311 +0.08(+0.78%)
Oct 19, 2017 10.30 10.47 10.22 10.31 267,166 -0.10(-0.96%)
Oct 18, 2017 10.31 10.72 10.20 10.41 277,564 +0.11(+1.07%)
Oct 17, 2017 10.24 10.46 10.16 10.30 223,799 +0.09(+0.88%)
Oct 16, 2017 10.40 10.66 10.10 10.21 322,521 -0.22(-2.11%)
Oct 13, 2017 10.70 10.74 10.33 10.43 335,236 -0.24(-2.25%)
Oct 12, 2017 11.10 11.18 10.50 10.67 608,601 -0.50(-4.48%)
Oct 11, 2017 11.35 11.50 11.13 11.17 285,466 -0.22(-1.93%)
Oct 10, 2017 11.18 11.48 11.10 11.39 275,667 +0.23(+2.06%)
Oct 09, 2017 11.33 11.43 11.06 11.16 356,809 -0.21(-1.85%)
Oct 06, 2017 11.36 11.45 11.24 11.37 324,999 -0.07(-0.61%)
Oct 05, 2017 11.41 11.49 11.29 11.44 240,524 +0.04(+0.35%)
Oct 04, 2017 11.27 11.55 11.08 11.40 364,409 +0.11(+0.97%)
Oct 03, 2017 11.90 11.98 11.15 11.29 649,225 -0.52(-4.40%)
Oct 02, 2017 11.70 12.22 11.66 11.81 793,088 +0.26(+2.25%)
Sep 29, 2017 11.57 11.64 11.40 11.55 387,210 -0.02(-0.17%)
Sep 28, 2017 11.59 11.73 11.33 11.57 468,732 -0.03(-0.26%)
Sep 27, 2017 11.57 11.88 11.43 11.60 399,978 +0.06(+0.52%)
Sep 26, 2017 11.60 11.82 11.41 11.54 432,595 -0.08(-0.69%)
Sep 25, 2017 11.55 11.65 11.21 11.62 552,995 +0.21(+1.84%)
Sep 22, 2017 11.29 11.45 11.13 11.41 501,670 +0.12(+1.06%)
Sep 21, 2017 11.71 11.74 11.00 11.29 839,853 -0.50(-4.24%)
Sep 20, 2017 12.69 12.80 11.56 11.79 1,191,040 -0.90(-7.09%)
Sep 19, 2017 12.97 13.00 12.07 12.69 1,003,281 -0.04(-0.31%)
Sep 18, 2017 12.10 13.30 12.07 12.73 2,689,136 +1.01(+8.62%)
Sep 15, 2017 11.26 12.10 11.06 11.72 2,003,920 +0.92(+8.52%)
Sep 14, 2017 10.34 10.93 10.22 10.80 635,019 +0.54(+5.26%)
Sep 13, 2017 10.26 10.53 10.20 10.26 497,756 +0.06(+0.59%)
Sep 12, 2017 10.44 10.49 10.06 10.20 473,562 -0.07(-0.68%)
Sep 11, 2017 10.20 10.34 9.900 10.27 623,983 +0.23(+2.29%)
Sep 08, 2017 10.48 10.59 9.990 10.04 760,674 -0.35(-3.37%)
Sep 07, 2017 10.06 10.40 9.960 10.39 704,814 +0.34(+3.38%)
Sep 06, 2017 10.89 10.89 9.900 10.05 811,166 -0.45(-4.29%)
Sep 05, 2017 10.67 10.79 10.35 10.50 685,259 -0.22(-2.05%)
Sep 01, 2017 10.86 11.34 10.68 10.72 1,101,374 -0.11(-1.02%)
Aug 31, 2017 9.900 10.86 9.900 10.83 1,201,171 +1.02(+10.40%)
Aug 30, 2017 10.10 10.25 9.600 9.810 957,623 -0.29(-2.87%)
Aug 29, 2017 9.220 10.43 9.080 10.10 1,520,387 +0.68(+7.22%)
Aug 28, 2017 8.800 9.850 8.800 9.420 2,283,946 +1.14(+13.77%)
Aug 25, 2017 8.630 8.680 8.240 8.280 453,804 -0.34(-3.94%)
Aug 24, 2017 7.960 8.850 7.910 8.620 1,041,104 +0.66(+8.29%)
Aug 23, 2017 7.630 8.051 7.620 7.960 324,904 +0.23(+2.98%)
Aug 22, 2017 7.660 7.920 7.620 7.730 381,347 +0.10(+1.31%)
Aug 21, 2017 7.770 7.900 7.510 7.630 483,360 -0.14(-1.80%)
Aug 18, 2017 7.510 7.870 7.480 7.770 472,652 +0.15(+1.97%)
Aug 17, 2017 7.850 7.970 7.600 7.620 477,217 -0.29(-3.67%)
Aug 16, 2017 7.890 8.210 7.760 7.910 577,102 +0.21(+2.73%)
Aug 15, 2017 7.580 7.860 7.420 7.700 535,810 +0.18(+2.39%)
Aug 14, 2017 8.020 8.193 7.410 7.520 1,077,554 -0.44(-5.53%)
Aug 11, 2017 7.760 8.400 7.760 7.960 1,081,491 +0.31(+4.05%)
Aug 10, 2017 8.080 8.240 7.590 7.650 1,392,348 -0.79(-9.31%)
Aug 09, 2017 10.08 10.20 8.100 8.435 2,837,651 -2.28(-21.24%)
Aug 08, 2017 10.91 11.10 10.61 10.71 437,680 -0.17(-1.56%)
Aug 07, 2017 10.82 11.02 10.63 10.88 330,415 +0.14(+1.30%)
Aug 04, 2017 10.14 10.85 10.14 10.74 458,953 +0.58(+5.71%)
Aug 03, 2017 10.23 10.40 10.10 10.16 244,221 -0.09(-0.88%)
Aug 02, 2017 10.32 10.57 10.12 10.25 306,074 -0.14(-1.35%)
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.