Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.780 7.780 7.780 0 -0.12(-1.57%)
Dec 28, 2017 7.836 7.903 7.836 7.903 55,455 +0.06(+0.79%)
Dec 27, 2017 7.825 7.870 7.774 7.842 27,376 +0.03(+0.43%)
Dec 26, 2017 7.825 7.870 7.735 7.808 48,296 -0.02(-0.22%)
Dec 22, 2017 7.819 7.867 7.819 7.825 95,672 -0.01(-0.07%)
Dec 21, 2017 7.830 7.870 7.808 7.830 105,158 +0.03(+0.43%)
Dec 20, 2017 7.842 7.909 7.650 7.796 108,375 -0.06(-0.79%)
Dec 19, 2017 7.994 8.022 7.833 7.858 177,925 -0.14(-1.69%)
Dec 18, 2017 8.039 8.061 7.988 7.994 60,136 +0.00(+0.00%)
Dec 15, 2017 7.960 8.055 7.952 7.994 164,585 +0.04(+0.50%)
Dec 14, 2017 8.005 8.039 7.920 7.954 157,094 -0.05(-0.63%)
Dec 13, 2017 8.027 8.050 7.999 8.005 124,169 -0.03(-0.35%)
Dec 12, 2017 8.022 8.100 8.022 8.033 58,006 -0.01(-0.07%)
Dec 11, 2017 8.044 8.123 8.016 8.039 104,497 -0.05(-0.63%)
Dec 08, 2017 8.095 8.148 8.061 8.089 143,920 +0.00(+0.00%)
Dec 07, 2017 8.106 8.123 8.061 48,312 +0.00(+0.00%)
Dec 06, 2017 8.140 8.162 8.100 8.100 41,288 -0.01(-0.14%)
Dec 05, 2017 8.089 8.157 8.067 8.112 315,910 +0.02(+0.28%)
Dec 04, 2017 8.078 8.123 8.050 8.089 98,198 -0.01(-0.07%)
Dec 01, 2017 8.078 8.106 8.016 8.095 43,498 +0.04(+0.49%)
Nov 30, 2017 8.061 8.100 7.982 8.055 67,078 -0.04(-0.49%)
Nov 29, 2017 8.055 8.117 8.050 8.095 42,016 +0.05(+0.63%)
Nov 28, 2017 8.055 8.089 7.994 8.044 41,952 -0.01(-0.07%)
Nov 27, 2017 8.072 8.123 7.994 8.050 75,896 +0.01(+0.07%)
Nov 24, 2017 8.039 8.067 8.017 8.044 20,521 +0.01(+0.07%)
Nov 22, 2017 8.084 8.095 7.988 8.039 72,070 -0.04(-0.49%)
Nov 21, 2017 8.027 8.084 7.957 8.078 78,051 +0.06(+0.77%)
Nov 20, 2017 7.999 8.027 7.920 8.016 49,942 +0.04(+0.49%)
Nov 17, 2017 7.977 8.033 7.954 7.977 48,113 -0.05(-0.56%)
Nov 16, 2017 7.965 8.027 7.887 8.022 61,642 +0.09(+1.14%)
Nov 15, 2017 7.959 8.069 7.929 7.932 125,879 -0.08(-1.03%)
Nov 14, 2017 8.036 8.042 7.998 8.014 82,458 -0.01(-0.14%)
Nov 13, 2017 8.058 8.075 7.998 8.025 43,627 -0.04(-0.55%)
Nov 10, 2017 8.020 8.097 8.020 8.069 143,907 +0.07(+0.83%)
Nov 09, 2017 7.871 8.014 7.871 8.003 106,417 +0.07(+0.90%)
Nov 08, 2017 7.854 7.984 7.750 7.932 363,492 +0.35(+4.65%)
Nov 07, 2017 7.529 7.673 7.529 7.579 106,666 +0.03(+0.36%)
Nov 06, 2017 7.744 7.748 7.540 7.551 144,749 -0.16(-2.07%)
Nov 03, 2017 7.783 7.783 7.670 7.711 51,073 -0.08(-1.06%)
Nov 02, 2017 7.717 7.805 7.711 7.794 38,052 +0.08(+1.00%)
Nov 01, 2017 7.832 7.832 7.662 7.717 76,048 -0.08(-1.06%)
Oct 31, 2017 7.810 7.816 7.739 7.799 55,821 +0.03(+0.43%)
Oct 30, 2017 7.882 7.910 7.728 7.766 35,779 -0.10(-1.26%)
Oct 27, 2017 7.733 7.882 7.607 7.865 78,508 +0.13(+1.71%)
Oct 26, 2017 7.865 7.882 7.717 7.733 66,035 -0.12(-1.54%)
Oct 25, 2017 7.865 7.943 7.827 7.854 63,952 -0.02(-0.21%)
Oct 24, 2017 7.887 7.959 7.838 7.871 73,797 +0.01(+0.14%)
Oct 23, 2017 7.998 8.020 7.854 7.860 129,587 -0.13(-1.66%)
Oct 20, 2017 8.009 8.042 7.948 7.992 60,917 +0.02(+0.28%)
Oct 19, 2017 8.020 8.042 7.959 7.970 32,905 -0.03(-0.41%)
Oct 18, 2017 8.014 8.042 7.990 8.003 52,992 -0.01(-0.07%)
Oct 17, 2017 8.009 8.036 7.992 8.009 34,886 +0.02(+0.21%)
Oct 16, 2017 7.987 8.036 7.981 7.992 59,907 +0.01(+0.14%)
Oct 13, 2017 7.965 8.020 7.948 7.981 44,979 -0.01(-0.07%)
Oct 12, 2017 7.943 7.998 7.907 7.987 45,093 +0.04(+0.56%)
Oct 11, 2017 7.882 7.981 7.882 7.943 124,767 +0.02(+0.28%)
Oct 10, 2017 7.921 7.926 7.887 7.921 161,444 +0.03(+0.35%)
Oct 09, 2017 7.899 7.932 7.860 7.893 160,500 +0.03(+0.35%)
Oct 06, 2017 7.860 7.871 7.810 7.865 35,751 +0.01(+0.07%)
Oct 05, 2017 7.843 7.865 7.816 7.860 40,122 +0.03(+0.42%)
Oct 04, 2017 7.860 7.860 7.782 7.827 30,261 -0.01(-0.07%)
Oct 03, 2017 7.827 7.854 7.794 7.832 62,702 +0.02(+0.21%)
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.