Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.210 9.490 9.140 9.450 6,738,455 +0.23(+2.49%)
Oct 30, 2017 9.050 9.325 9.040 9.220 6,637,117 +0.23(+2.56%)
Oct 27, 2017 8.610 9.045 8.500 8.990 7,489,218 +0.30(+3.45%)
Oct 26, 2017 8.560 8.690 8.310 8.690 6,669,516 +0.14(+1.64%)
Oct 25, 2017 8.370 8.620 8.320 8.550 7,001,240 +0.07(+0.83%)
Oct 24, 2017 8.450 8.550 8.350 8.480 6,255,712 +0.11(+1.31%)
Oct 23, 2017 8.780 8.840 8.360 8.370 6,663,907 -0.34(-3.90%)
Oct 20, 2017 8.660 8.790 8.600 8.710 5,126,086 +0.13(+1.52%)
Oct 19, 2017 8.600 8.695 8.461 8.580 5,554,472 -0.12(-1.38%)
Oct 18, 2017 8.730 8.930 8.610 8.700 6,713,981 -0.06(-0.68%)
Oct 17, 2017 8.630 8.800 8.540 8.760 7,421,515 +0.09(+1.04%)
Oct 16, 2017 8.590 8.880 8.580 8.670 5,928,050 +0.19(+2.24%)
Oct 13, 2017 8.560 8.635 8.470 8.480 4,955,494 +0.08(+0.95%)
Oct 12, 2017 8.420 8.540 8.265 8.400 7,421,087 -0.22(-2.55%)
Oct 11, 2017 8.370 8.640 8.170 8.620 9,767,158 +0.28(+3.36%)
Oct 10, 2017 8.620 8.690 8.320 8.340 5,808,645 -0.09(-1.07%)
Oct 09, 2017 8.430 8.530 8.400 8.430 4,626,405 +0.03(+0.36%)
Oct 06, 2017 8.650 8.735 8.290 8.400 11,351,700 -0.50(-5.62%)
Oct 05, 2017 8.820 8.955 8.780 8.900 5,778,298 +0.14(+1.60%)
Oct 04, 2017 9.120 9.160 8.710 8.760 8,942,922 -0.32(-3.52%)
Oct 03, 2017 9.100 9.195 8.980 9.080 8,857,878 -0.06(-0.66%)
Oct 02, 2017 8.700 9.160 8.670 9.140 6,602,686 +0.02(+0.22%)
Sep 29, 2017 9.140 9.180 8.975 9.120 5,351,541 -0.06(-0.65%)
Sep 28, 2017 9.290 9.410 8.970 9.180 8,599,597 -0.03(-0.33%)
Sep 27, 2017 9.120 9.260 8.910 9.210 8,567,313 +0.10(+1.10%)
Sep 26, 2017 9.040 9.210 8.870 9.110 9,424,282 -0.02(-0.22%)
Sep 25, 2017 8.840 9.140 8.770 9.130 8,703,282 +0.51(+5.92%)
Sep 22, 2017 8.680 8.810 8.560 8.620 4,498,463 -0.11(-1.26%)
Sep 21, 2017 8.890 8.900 8.655 8.730 5,685,115 -0.18(-2.02%)
Sep 20, 2017 8.700 9.095 8.640 8.910 9,716,859 +0.33(+3.85%)
Sep 19, 2017 8.550 8.700 8.450 8.580 8,006,797 +0.12(+1.42%)
Sep 18, 2017 8.230 8.480 8.225 8.460 6,090,594 +0.14(+1.68%)
Sep 15, 2017 8.280 8.360 8.100 8.320 7,950,190 +0.05(+0.60%)
Sep 14, 2017 8.400 8.640 8.145 8.270 13,108,996 +0.11(+1.35%)
Sep 13, 2017 7.590 8.440 7.575 8.160 19,969,307 +0.70(+9.38%)
Sep 12, 2017 7.190 7.610 7.160 7.460 17,716,559 +0.29(+4.04%)
Sep 11, 2017 7.120 7.270 7.080 7.170 6,289,782 +0.07(+0.99%)
Sep 08, 2017 7.560 7.577 6.980 7.100 10,634,232 -0.56(-7.31%)
Sep 07, 2017 7.660 7.720 7.400 7.660 9,586,260 -0.08(-1.03%)
Sep 06, 2017 7.660 7.900 7.660 7.740 8,064,312 +0.17(+2.25%)
Sep 05, 2017 7.580 7.740 7.500 7.570 10,595,888 +0.18(+2.44%)
Sep 01, 2017 7.290 7.470 7.100 7.390 6,390,021 +0.09(+1.23%)
Aug 31, 2017 7.120 7.350 7.076 7.300 7,178,392 +0.28(+3.99%)
Aug 30, 2017 6.900 7.070 6.690 7.020 6,856,087 +0.07(+1.01%)
Aug 29, 2017 6.890 7.020 6.700 6.950 7,498,531 -0.08(-1.14%)
Aug 28, 2017 7.240 7.300 6.880 7.030 7,911,917 -0.21(-2.90%)
Aug 25, 2017 7.290 7.295 7.160 7.240 3,539,548 -0.03(-0.41%)
Aug 24, 2017 7.230 7.300 7.124 7.270 4,036,045 -0.05(-0.68%)
Aug 23, 2017 7.090 7.390 7.040 7.320 6,452,944 +0.21(+2.95%)
Aug 22, 2017 7.120 7.230 7.070 7.110 4,009,274 +0.04(+0.57%)
Aug 21, 2017 7.260 7.290 7.040 7.070 4,664,617 -0.28(-3.81%)
Aug 18, 2017 7.150 7.440 7.080 7.350 5,601,512 +0.19(+2.65%)
Aug 17, 2017 7.270 7.470 7.160 7.160 6,800,979 -0.18(-2.45%)
Aug 16, 2017 7.570 7.700 7.280 7.340 7,185,633 -0.17(-2.26%)
Aug 15, 2017 7.720 7.740 7.360 7.510 8,660,594 -0.25(-3.22%)
Aug 14, 2017 7.940 7.970 7.720 7.760 5,853,751 -0.17(-2.14%)
Aug 11, 2017 7.900 8.035 7.750 7.930 6,148,977 -0.02(-0.25%)
Aug 10, 2017 8.170 8.370 7.880 7.950 11,956,394 -0.13(-1.61%)
Aug 09, 2017 8.090 8.240 7.890 8.080 11,396,376 +0.05(+0.62%)
Aug 08, 2017 7.740 8.270 7.740 8.030 10,213,185 +0.23(+2.95%)
Aug 07, 2017 7.950 8.000 7.650 7.800 11,646,015 -0.25(-3.11%)
Aug 04, 2017 8.060 7.225 8.050 16,639,690 +0.82(+11.34%)
Aug 03, 2017 7.390 7.870 6.900 7.230 18,446,072 -0.13(-1.77%)
Aug 02, 2017 7.420 7.550 7.160 7.360 11,675,461 -0.17(-2.26%)
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.