Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.850 10.36 9.810 10.23 10,429,241 +0.58(+6.01%)
Nov 29, 2017 9.500 9.690 9.430 9.650 9,057,389 +0.13(+1.37%)
Nov 28, 2017 9.370 9.570 9.255 9.520 10,253,596 +0.08(+0.85%)
Nov 27, 2017 9.900 9.920 9.420 9.440 10,084,860 -0.62(-6.16%)
Nov 24, 2017 10.07 10.23 10.01 10.06 3,313,380 +0.09(+0.90%)
Nov 22, 2017 10.02 10.14 9.820 9.970 5,480,080 +0.25(+2.57%)
Nov 21, 2017 9.640 9.910 9.620 9.720 7,449,586 +0.18(+1.89%)
Nov 20, 2017 9.760 9.840 9.450 9.540 6,971,603 -0.41(-4.12%)
Nov 17, 2017 9.810 10.14 9.800 9.950 7,251,216 +0.21(+2.16%)
Nov 16, 2017 9.840 9.900 9.630 9.740 6,284,094 -0.18(-1.81%)
Nov 15, 2017 9.810 9.950 9.624 9.920 7,839,548 -0.12(-1.20%)
Nov 14, 2017 10.35 10.44 9.960 10.04 9,326,207 -0.45(-4.29%)
Nov 13, 2017 10.73 10.91 10.46 10.49 6,461,275 -0.29(-2.69%)
Nov 10, 2017 10.72 10.94 10.53 10.78 8,771,788 +0.01(+0.09%)
Nov 09, 2017 10.73 11.23 10.71 10.77 13,321,409 +0.04(+0.37%)
Nov 08, 2017 11.35 11.39 10.47 10.73 14,793,706 -0.16(-1.47%)
Nov 07, 2017 11.02 11.10 10.73 10.89 11,696,653 -0.20(-1.80%)
Nov 06, 2017 10.34 11.12 10.34 11.09 13,153,441 +0.84(+8.20%)
Nov 03, 2017 10.06 10.28 10.03 10.25 9,956,036 +0.36(+3.64%)
Nov 02, 2017 10.15 10.21 9.680 9.890 9,797,140 -0.27(-2.66%)
Nov 01, 2017 9.660 10.27 9.660 10.16 14,776,618 +0.71(+7.51%)
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%)
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.