Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.070 7.070 6.810 6.890 736,130 -0.11(-1.57%)
Jan 30, 2018 7.120 7.150 7.060 7.000 597,360 -0.19(-2.64%)
Jan 29, 2018 7.050 7.310 7.050 7.190 653,491 +0.14(+1.99%)
Jan 26, 2018 7.050 7.235 6.973 7.050 1,239,253 +0.02(+0.28%)
Jan 25, 2018 7.350 7.360 7.030 7.030 832,428 -0.28(-3.83%)
Jan 24, 2018 7.600 7.777 7.230 7.310 1,251,370 -0.27(-3.56%)
Jan 23, 2018 7.250 7.610 7.160 7.580 1,124,361 +0.33(+4.55%)
Jan 22, 2018 7.180 7.280 7.000 7.250 991,704 +0.11(+1.54%)
Jan 19, 2018 7.280 7.630 6.970 7.140 1,776,638 +0.11(+1.56%)
Jan 18, 2018 6.800 7.190 6.640 7.030 1,437,788 +0.26(+3.84%)
Jan 17, 2018 7.250 7.260 6.750 6.770 2,339,687 -0.49(-6.75%)
Jan 16, 2018 7.810 7.850 7.250 7.260 1,742,439 -0.32(-4.22%)
Jan 12, 2018 7.580 7.580 7.580 0 -1.33(-14.93%)
Jan 11, 2018 9.250 9.250 8.900 8.910 340,141 -0.39(-4.19%)
Jan 10, 2018 9.100 9.400 8.950 9.300 391,354 +0.12(+1.31%)
Jan 09, 2018 8.720 9.240 8.670 9.180 692,147 +0.55(+6.37%)
Jan 08, 2018 9.980 10.05 8.610 8.630 2,005,954 -1.42(-14.13%)
Jan 05, 2018 9.900 10.41 9.750 10.05 1,114,696 +0.23(+2.34%)
Jan 04, 2018 9.570 9.900 9.350 9.820 383,714 +0.29(+3.04%)
Jan 03, 2018 9.440 9.650 9.250 9.530 335,926 +0.19(+2.03%)
Jan 02, 2018 9.170 9.400 9.000 9.340 327,513 +0.26(+2.86%)
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%)
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.