Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.630 8.635 8.500 8.560 114,915 +0.02(+0.23%)
Nov 29, 2017 8.400 8.650 8.380 8.540 102,983 +0.15(+1.79%)
Nov 28, 2017 8.400 8.450 8.260 8.390 97,323 +0.01(+0.12%)
Nov 27, 2017 8.370 8.480 8.300 8.380 119,023 -0.01(-0.12%)
Nov 24, 2017 8.300 8.460 8.270 8.390 57,875 +0.12(+1.45%)
Nov 22, 2017 8.150 8.373 8.150 8.270 121,308 +0.12(+1.47%)
Nov 21, 2017 8.050 8.270 8.020 8.150 173,527 +0.16(+2.00%)
Nov 20, 2017 7.840 8.070 7.820 7.990 135,788 +0.18(+2.30%)
Nov 17, 2017 7.830 7.920 7.770 7.810 110,666 -0.07(-0.89%)
Nov 16, 2017 7.710 7.910 7.710 7.880 107,278 +0.20(+2.60%)
Nov 15, 2017 7.710 7.850 7.610 7.680 137,006 -0.05(-0.65%)
Nov 14, 2017 7.560 7.795 7.560 7.730 278,813 +0.07(+0.91%)
Nov 13, 2017 7.770 7.800 7.601 7.660 107,195 -0.14(-1.79%)
Nov 10, 2017 7.870 7.870 7.700 7.800 76,152 -0.02(-0.26%)
Nov 09, 2017 7.840 7.930 7.770 7.820 66,895 -0.10(-1.26%)
Nov 08, 2017 7.950 8.020 7.810 7.920 180,086 -0.03(-0.38%)
Nov 07, 2017 8.380 8.380 7.870 7.950 213,499 -0.38(-4.56%)
Nov 06, 2017 8.370 8.480 8.310 8.330 137,848 -0.04(-0.48%)
Nov 03, 2017 8.700 8.800 8.220 8.370 136,858 -0.31(-3.57%)
Nov 02, 2017 8.790 8.860 8.670 8.680 130,635 -0.06(-0.69%)
Nov 01, 2017 8.840 9.060 8.680 8.740 93,554 -0.06(-0.68%)
Oct 31, 2017 8.760 8.940 8.760 8.800 109,099 -0.05(-0.56%)
Oct 30, 2017 9.260 9.260 8.770 8.850 62,725 -0.44(-4.74%)
Oct 27, 2017 9.270 9.460 9.200 9.290 78,726 +0.06(+0.65%)
Oct 26, 2017 9.300 9.400 9.150 9.230 47,015 -0.02(-0.22%)
Oct 25, 2017 9.370 9.380 9.090 9.250 63,069 -0.17(-1.80%)
Oct 24, 2017 9.500 9.700 9.390 9.420 93,638 -0.06(-0.63%)
Oct 23, 2017 9.210 9.530 9.200 9.480 132,040 +0.28(+3.04%)
Oct 20, 2017 9.010 9.270 8.910 9.200 127,083 +0.31(+3.49%)
Oct 19, 2017 8.530 8.890 8.480 8.890 122,672 +0.26(+3.01%)
Oct 18, 2017 8.580 8.680 8.430 8.630 81,863 +0.14(+1.65%)
Oct 17, 2017 9.080 9.080 8.462 8.490 89,788 -0.59(-6.50%)
Oct 16, 2017 9.120 9.200 8.890 9.080 86,609 -0.04(-0.44%)
Oct 13, 2017 9.210 9.250 9.090 9.120 71,792 -0.05(-0.55%)
Oct 12, 2017 9.120 9.270 8.990 9.170 133,122 +0.05(+0.55%)
Oct 11, 2017 9.210 9.260 9.010 9.120 174,617 -0.03(-0.33%)
Oct 10, 2017 9.290 9.380 9.090 9.150 99,725 -0.04(-0.44%)
Oct 09, 2017 9.390 9.400 9.170 9.190 85,028 -0.16(-1.71%)
Oct 06, 2017 9.390 9.470 9.260 9.350 128,909 -0.01(-0.11%)
Oct 05, 2017 9.270 9.390 9.156 9.360 152,043 +0.07(+0.75%)
Oct 04, 2017 9.530 9.560 9.230 9.290 162,633 -0.23(-2.42%)
Oct 03, 2017 9.720 9.750 9.420 9.520 130,252 -0.20(-2.06%)
Oct 02, 2017 9.530 9.730 9.370 9.720 150,897 +0.19(+1.99%)
Sep 29, 2017 9.500 9.560 9.380 9.530 113,072 +0.11(+1.17%)
Sep 28, 2017 9.500 9.500 9.260 9.420 133,598 -0.07(-0.74%)
Sep 27, 2017 9.260 9.500 9.040 9.490 199,339 +0.34(+3.72%)
Sep 26, 2017 8.650 9.160 8.610 9.150 188,377 +0.54(+6.27%)
Sep 25, 2017 8.590 8.620 8.440 8.610 125,385 +0.10(+1.18%)
Sep 22, 2017 8.350 8.520 8.297 8.510 121,119 +0.16(+1.92%)
Sep 21, 2017 8.280 8.470 8.280 8.350 206,732 +0.06(+0.72%)
Sep 20, 2017 8.070 8.310 8.060 8.290 167,909 +0.25(+3.11%)
Sep 19, 2017 7.790 8.050 7.650 8.040 131,829 +0.24(+3.08%)
Sep 18, 2017 7.600 7.810 7.520 7.800 109,424 +0.23(+3.04%)
Sep 15, 2017 7.650 7.650 7.440 7.570 331,570 +0.09(+1.20%)
Sep 14, 2017 7.620 7.640 7.360 7.480 72,899 -0.12(-1.58%)
Sep 13, 2017 7.570 7.640 7.480 7.600 62,971 +0.04(+0.53%)
Sep 12, 2017 7.550 7.690 7.520 7.560 49,187 +0.03(+0.40%)
Sep 11, 2017 7.600 7.630 7.500 7.530 61,457 +0.05(+0.67%)
Sep 08, 2017 7.430 7.560 7.370 7.480 59,886 +0.05(+0.67%)
Sep 07, 2017 7.420 7.490 7.340 7.430 46,170 +0.01(+0.13%)
Sep 06, 2017 7.500 7.580 7.320 7.420 59,710 -0.04(-0.54%)
Sep 05, 2017 7.490 7.700 7.420 7.460 88,427 -0.02(-0.27%)
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.