Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.800 8.010 7.050 7.080 2,509,375 -0.72(-9.23%)
Nov 29, 2017 7.750 7.930 7.540 7.800 1,405,217 +0.07(+0.91%)
Nov 28, 2017 7.480 7.760 7.350 7.730 1,196,571 +0.18(+2.38%)
Nov 27, 2017 7.540 7.800 7.451 7.550 1,371,028 +0.02(+0.27%)
Nov 24, 2017 7.530 7.660 7.410 7.530 578,970 +0.02(+0.27%)
Nov 22, 2017 7.320 7.650 7.260 7.510 1,444,622 +0.24(+3.30%)
Nov 21, 2017 7.700 7.840 7.200 7.270 1,665,729 -0.45(-5.83%)
Nov 20, 2017 7.940 8.170 7.580 7.720 1,567,525 -0.23(-2.89%)
Nov 17, 2017 7.830 8.040 7.571 7.950 2,053,442 +0.33(+4.33%)
Nov 16, 2017 7.220 7.680 7.120 7.620 2,207,109 +0.46(+6.42%)
Nov 15, 2017 7.060 7.370 6.960 7.160 2,285,213 -0.04(-0.56%)
Nov 14, 2017 6.850 7.250 6.830 7.200 2,648,202 +0.45(+6.67%)
Nov 13, 2017 6.660 6.890 6.380 6.750 2,911,898 +0.15(+2.27%)
Nov 10, 2017 6.220 6.620 5.840 6.600 4,869,520 +0.92(+16.20%)
Nov 09, 2017 5.640 6.090 5.640 5.680 5,284,082 +0.01(+0.18%)
Nov 08, 2017 6.360 7.120 5.500 5.670 9,252,685 -1.18(-17.23%)
Nov 07, 2017 7.080 7.130 6.830 6.850 3,478,792 -0.13(-1.86%)
Nov 06, 2017 7.500 7.640 6.850 6.980 4,045,641 -0.35(-4.77%)
Nov 03, 2017 7.740 7.740 7.330 7.330 1,939,847 -0.41(-5.30%)
Nov 02, 2017 7.920 7.930 7.520 7.740 1,765,671 -0.11(-1.40%)
Nov 01, 2017 7.950 8.080 7.470 7.850 2,186,797 -0.03(-0.38%)
Oct 31, 2017 8.340 8.863 7.870 7.880 1,807,375 -0.46(-5.52%)
Oct 30, 2017 8.700 8.920 8.310 8.340 1,675,564 -0.44(-5.01%)
Oct 27, 2017 9.200 9.300 8.710 8.780 2,760,310 -0.48(-5.18%)
Oct 26, 2017 9.350 9.470 9.150 9.260 1,152,154 -0.11(-1.17%)
Oct 25, 2017 9.050 9.440 8.980 9.370 1,162,410 +0.26(+2.85%)
Oct 24, 2017 9.200 9.400 9.000 9.110 1,166,022 +0.00(+0.00%)
Oct 23, 2017 9.230 9.400 9.090 9.110 973,604 -0.10(-1.09%)
Oct 20, 2017 9.010 9.235 8.990 9.210 1,010,516 +0.29(+3.25%)
Oct 19, 2017 8.950 9.130 8.705 8.920 961,513 -0.09(-1.00%)
Oct 18, 2017 8.990 9.220 8.870 9.010 913,393 +0.03(+0.33%)
Oct 17, 2017 8.750 9.070 8.680 8.980 1,152,655 +0.19(+2.16%)
Oct 16, 2017 8.500 8.800 8.370 8.790 1,323,823 +0.28(+3.29%)
Oct 13, 2017 8.380 8.770 8.280 8.510 1,438,242 +0.25(+3.03%)
Oct 12, 2017 8.090 8.270 7.800 8.260 2,190,802 +0.20(+2.48%)
Oct 11, 2017 8.480 8.540 8.050 8.060 3,568,520 -0.42(-4.95%)
Oct 10, 2017 8.550 8.710 8.340 8.480 2,128,499 -0.07(-0.82%)
Oct 09, 2017 8.930 9.050 8.480 8.550 2,101,942 -0.38(-4.26%)
Oct 06, 2017 9.010 9.081 8.620 8.930 2,007,899 -0.09(-1.00%)
Oct 05, 2017 8.960 9.230 8.870 9.020 2,302,475 +0.04(+0.45%)
Oct 04, 2017 9.350 9.410 8.880 8.980 2,068,548 -0.28(-3.02%)
Oct 03, 2017 9.500 9.600 9.250 9.260 1,086,402 -0.19(-2.01%)
Oct 02, 2017 9.410 9.500 9.311 9.450 1,232,718 +0.12(+1.29%)
Sep 29, 2017 9.480 9.615 9.330 9.330 1,293,130 -0.19(-2.00%)
Sep 28, 2017 9.490 9.820 9.405 9.520 2,312,475 +0.01(+0.11%)
Sep 27, 2017 9.020 9.540 9.020 9.510 1,384,338 +0.49(+5.43%)
Sep 26, 2017 8.830 9.160 8.830 9.020 1,908,272 +0.19(+2.15%)
Sep 25, 2017 8.920 9.070 8.710 8.830 1,534,605 -0.05(-0.56%)
Sep 22, 2017 8.800 9.010 8.685 8.880 1,215,780 +0.09(+1.02%)
Sep 21, 2017 8.970 9.070 8.670 8.790 1,016,830 -0.21(-2.33%)
Sep 20, 2017 9.110 9.240 8.860 9.000 1,503,319 -0.17(-1.85%)
Sep 19, 2017 9.200 9.430 9.090 9.170 2,130,428 +0.15(+1.66%)
Sep 18, 2017 8.720 9.270 8.720 9.020 2,050,467 +0.32(+3.68%)
Sep 15, 2017 8.450 8.804 8.450 8.700 1,825,304 +0.24(+2.84%)
Sep 14, 2017 8.340 8.480 8.120 8.460 1,481,687 +0.12(+1.44%)
Sep 13, 2017 8.130 8.600 8.110 8.340 2,081,427 +0.28(+3.47%)
Sep 12, 2017 7.970 8.250 7.820 8.060 2,724,978 +0.15(+1.90%)
Sep 11, 2017 8.020 8.380 7.880 7.910 2,381,819 -0.09(-1.12%)
Sep 08, 2017 8.810 8.830 7.955 8.000 3,267,708 -0.77(-8.78%)
Sep 07, 2017 8.770 9.010 8.680 8.770 2,507,815 -0.02(-0.23%)
Sep 06, 2017 8.530 9.000 8.450 8.790 2,710,207 +0.29(+3.41%)
Sep 05, 2017 8.490 8.580 8.310 8.500 1,803,923 +0.00(+0.00%)
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.