Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.080 9.080 9.080 0 -0.46(-4.82%)
Dec 28, 2017 9.550 9.584 9.370 9.540 322,533 -0.03(-0.31%)
Dec 27, 2017 9.350 9.610 9.310 9.570 247,978 +0.29(+3.13%)
Dec 26, 2017 9.150 9.450 9.090 9.280 165,159 +0.18(+1.98%)
Dec 22, 2017 9.220 9.240 9.030 9.100 165,073 -0.13(-1.41%)
Dec 21, 2017 9.220 9.300 8.960 9.230 350,734 +0.13(+1.43%)
Dec 20, 2017 8.540 9.190 8.380 9.100 681,879 +0.54(+6.31%)
Dec 19, 2017 8.550 8.640 8.480 8.560 197,662 +0.01(+0.12%)
Dec 18, 2017 8.590 8.660 8.450 8.550 304,440 +0.00(+0.00%)
Dec 15, 2017 8.300 8.580 8.270 8.550 380,108 +0.22(+2.64%)
Dec 14, 2017 8.460 8.650 8.320 8.330 180,046 -0.13(-1.54%)
Dec 13, 2017 8.230 8.550 8.180 8.460 179,075 +0.25(+3.05%)
Dec 12, 2017 8.400 8.430 8.190 8.210 274,588 -0.24(-2.84%)
Dec 11, 2017 8.710 8.750 8.410 8.450 195,053 -0.19(-2.20%)
Dec 08, 2017 8.700 8.740 8.620 8.640 130,844 +0.00(+0.00%)
Dec 07, 2017 8.500 8.710 8.350 262,078 +0.00(+0.00%)
Dec 06, 2017 8.470 8.550 8.350 8.500 121,975 +0.01(+0.12%)
Dec 05, 2017 8.600 8.720 8.460 8.490 178,328 -0.07(-0.82%)
Dec 04, 2017 8.750 8.870 8.540 8.560 266,884 -0.14(-1.61%)
Dec 01, 2017 8.740 8.800 8.420 8.700 273,846 -0.04(-0.46%)
Nov 30, 2017 8.540 8.770 8.470 8.740 387,852 +0.22(+2.58%)
Nov 29, 2017 8.550 8.705 8.420 8.520 284,296 -0.03(-0.35%)
Nov 28, 2017 8.610 8.670 8.300 8.550 217,949 -0.04(-0.47%)
Nov 27, 2017 8.540 8.700 8.469 8.590 286,352 +0.04(+0.47%)
Nov 24, 2017 8.680 8.680 8.450 8.550 174,007 -0.10(-1.16%)
Nov 22, 2017 8.450 8.680 8.340 8.650 437,627 +0.20(+2.37%)
Nov 21, 2017 8.400 8.540 8.260 8.450 340,432 +0.06(+0.72%)
Nov 20, 2017 8.300 8.410 8.160 8.390 408,131 +0.13(+1.57%)
Nov 17, 2017 8.190 8.270 8.000 8.260 514,882 +0.07(+0.85%)
Nov 16, 2017 8.210 8.375 8.150 8.190 363,849 -0.06(-0.73%)
Nov 15, 2017 7.770 8.460 7.500 8.250 857,960 +0.39(+4.96%)
Nov 14, 2017 8.130 8.180 7.830 7.860 346,759 -0.34(-4.15%)
Nov 13, 2017 8.640 8.674 8.190 8.200 310,574 -0.42(-4.87%)
Nov 10, 2017 9.000 9.055 8.510 8.620 346,738 -0.38(-4.22%)
Nov 09, 2017 8.950 9.080 8.880 9.000 397,059 +0.05(+0.56%)
Nov 08, 2017 9.050 9.110 8.790 8.950 647,537 -0.20(-2.19%)
Nov 07, 2017 7.970 9.250 7.800 9.150 1,514,400 +1.01(+12.41%)
Nov 06, 2017 8.320 8.400 8.120 8.140 422,324 -0.17(-2.05%)
Nov 03, 2017 8.370 8.410 8.260 8.310 252,639 -0.12(-1.42%)
Nov 02, 2017 8.480 8.630 8.350 8.430 213,887 -0.01(-0.12%)
Nov 01, 2017 8.500 8.530 8.260 8.440 348,966 +0.00(+0.00%)
Oct 31, 2017 8.710 8.720 8.362 8.440 459,584 -0.23(-2.65%)
Oct 30, 2017 9.100 9.110 8.600 8.670 392,719 -0.42(-4.62%)
Oct 27, 2017 8.660 9.110 8.600 9.090 347,744 +0.47(+5.45%)
Oct 26, 2017 8.890 8.960 8.520 8.620 443,215 -0.37(-4.12%)
Oct 25, 2017 9.470 9.690 8.920 8.990 695,249 -0.45(-4.77%)
Oct 24, 2017 9.910 9.910 9.330 9.440 447,353 -0.43(-4.36%)
Oct 23, 2017 9.920 9.920 9.790 9.870 176,045 -0.05(-0.50%)
Oct 20, 2017 9.810 9.930 9.800 9.920 251,620 +0.22(+2.27%)
Oct 19, 2017 9.880 9.985 9.580 9.700 307,550 -0.19(-1.92%)
Oct 18, 2017 9.900 10.03 9.830 9.890 310,375 +0.04(+0.41%)
Oct 17, 2017 9.780 9.960 9.780 9.850 602,661 +0.01(+0.10%)
Oct 16, 2017 9.820 9.920 9.750 9.840 197,918 +0.04(+0.41%)
Oct 13, 2017 9.800 9.820 9.560 9.800 176,066 +0.04(+0.41%)
Oct 12, 2017 9.920 9.920 9.700 9.760 168,037 -0.19(-1.91%)
Oct 11, 2017 9.900 10.10 9.890 9.950 233,223 +0.01(+0.10%)
Oct 10, 2017 9.920 10.03 9.816 9.940 286,212 +0.06(+0.61%)
Oct 09, 2017 9.900 10.00 9.720 9.880 218,889 -0.01(-0.10%)
Oct 06, 2017 9.670 9.890 9.640 9.890 180,586 +0.24(+2.49%)
Oct 05, 2017 10.05 10.05 9.560 9.650 278,144 -0.34(-3.40%)
Oct 04, 2017 9.860 10.10 9.830 9.990 214,531 +0.09(+0.91%)
Oct 03, 2017 9.770 9.940 9.730 9.900 282,293 +0.06(+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.