Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.030 9.030 9.030 0 -0.46(-4.85%)
Dec 28, 2017 9.280 9.570 8.644 9.490 412,062 +0.25(+2.71%)
Dec 27, 2017 8.700 9.500 8.680 9.240 583,651 +0.54(+6.21%)
Dec 26, 2017 8.400 8.770 8.216 8.700 167,863 +0.33(+3.94%)
Dec 22, 2017 8.700 9.000 8.230 8.370 368,957 -0.26(-3.01%)
Dec 21, 2017 8.030 8.930 7.838 8.630 492,548 +0.65(+8.15%)
Dec 20, 2017 7.390 8.163 7.390 7.980 290,128 +0.63(+8.57%)
Dec 19, 2017 7.200 7.430 6.800 7.350 145,657 +0.17(+2.37%)
Dec 18, 2017 7.590 7.650 7.030 7.180 191,663 -0.42(-5.46%)
Dec 15, 2017 7.300 7.829 7.220 7.595 358,783 +0.29(+3.90%)
Dec 14, 2017 7.150 7.700 7.030 7.310 1,057,045 -0.53(-6.76%)
Dec 13, 2017 7.500 7.980 7.500 7.840 176,747 +0.34(+4.53%)
Dec 12, 2017 7.750 7.850 7.350 7.500 121,846 -0.20(-2.60%)
Dec 11, 2017 7.550 7.800 7.550 7.700 100,552 +0.14(+1.85%)
Dec 08, 2017 7.650 7.939 7.383 7.560 170,217 -0.08(-1.05%)
Dec 07, 2017 8.080 8.190 7.610 7.640 302,329 -0.30(-3.78%)
Dec 06, 2017 8.030 8.350 7.630 7.940 182,228 -0.09(-1.12%)
Dec 05, 2017 8.120 8.496 8.030 8.030 144,709 -0.02(-0.25%)
Dec 04, 2017 8.550 8.700 8.010 8.050 88,841 -0.49(-5.74%)
Dec 01, 2017 8.560 8.760 8.110 8.540 119,366 +0.06(+0.71%)
Nov 30, 2017 8.170 8.640 8.070 8.480 237,015 +0.41(+5.08%)
Nov 29, 2017 8.270 8.500 7.960 8.070 201,245 -0.33(-3.93%)
Nov 28, 2017 9.050 9.194 8.250 8.400 253,991 -0.49(-5.56%)
Nov 27, 2017 9.510 9.640 8.750 8.895 406,551 -0.69(-7.15%)
Nov 24, 2017 9.520 9.740 9.370 9.580 77,746 +0.14(+1.48%)
Nov 22, 2017 9.890 9.920 9.260 9.440 161,008 -0.40(-4.07%)
Nov 21, 2017 9.650 9.910 9.411 9.840 250,926 +0.13(+1.34%)
Nov 20, 2017 9.640 10.24 9.351 9.710 620,128 +0.17(+1.78%)
Nov 17, 2017 9.370 9.900 9.250 9.540 289,774 +0.06(+0.63%)
Nov 16, 2017 9.400 9.830 8.600 9.480 375,734 +0.08(+0.85%)
Nov 15, 2017 8.480 9.690 8.310 9.400 525,640 +1.14(+13.80%)
Nov 14, 2017 7.860 8.340 7.844 8.260 138,016 +0.31(+3.90%)
Nov 13, 2017 8.090 8.270 7.610 7.950 185,822 -0.09(-1.12%)
Nov 10, 2017 7.870 8.240 7.870 8.040 146,659 +0.02(+0.25%)
Nov 09, 2017 7.940 8.250 7.630 8.020 206,848 +0.01(+0.12%)
Nov 08, 2017 7.930 8.160 7.851 8.010 168,276 -0.05(-0.62%)
Nov 07, 2017 8.120 8.480 7.850 8.060 382,037 +0.09(+1.13%)
Nov 06, 2017 7.710 8.220 7.440 7.970 405,692 +0.19(+2.44%)
Nov 03, 2017 7.300 8.230 7.200 7.780 957,031 +0.55(+7.61%)
Nov 02, 2017 6.000 7.890 5.880 7.230 2,255,098 +1.59(+28.19%)
Nov 01, 2017 5.520 5.800 5.430 5.640 105,383 +0.25(+4.64%)
Oct 31, 2017 5.330 5.490 5.240 5.390 59,845 +0.13(+2.47%)
Oct 30, 2017 5.160 5.380 5.160 5.260 46,017 +0.11(+2.14%)
Oct 27, 2017 5.050 5.200 4.950 5.150 59,585 +0.09(+1.78%)
Oct 26, 2017 5.240 5.240 5.050 5.060 70,255 -0.17(-3.25%)
Oct 25, 2017 5.320 5.422 5.110 5.230 48,920 -0.11(-2.06%)
Oct 24, 2017 5.550 5.590 5.300 5.340 49,424 -0.13(-2.38%)
Oct 23, 2017 5.570 5.750 5.430 5.470 97,386 -0.04(-0.73%)
Oct 20, 2017 5.250 5.710 5.239 5.510 91,363 +0.26(+4.95%)
Oct 19, 2017 5.200 5.330 5.150 5.250 57,580 -0.02(-0.38%)
Oct 18, 2017 5.390 5.390 5.140 5.270 34,663 -0.08(-1.50%)
Oct 17, 2017 5.300 5.423 4.980 5.350 255,469 +0.05(+0.94%)
Oct 16, 2017 5.630 5.938 5.200 5.300 135,971 -0.28(-5.02%)
Oct 13, 2017 5.680 5.716 5.360 5.580 70,477 -0.08(-1.41%)
Oct 12, 2017 5.830 5.870 5.630 5.660 66,362 -0.17(-2.92%)
Oct 11, 2017 5.770 5.990 5.591 5.830 171,358 +0.05(+0.87%)
Oct 10, 2017 5.890 5.890 5.000 5.780 472,204 -0.10(-1.70%)
Oct 09, 2017 6.320 6.320 5.810 5.880 180,849 -0.36(-5.77%)
Oct 06, 2017 6.260 6.297 6.131 6.240 75,551 -0.04(-0.64%)
Oct 05, 2017 6.500 6.750 6.110 6.280 263,909 -0.23(-3.53%)
Oct 04, 2017 6.350 6.660 6.220 6.510 388,790 +0.11(+1.72%)
Oct 03, 2017 6.250 6.450 6.080 6.400 405,409 +0.13(+2.07%)
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.