Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.420 8.720 8.390 8.660 10,332,651 +0.25(+2.97%)
Jan 30, 2018 8.750 8.770 8.380 8.410 13,688,552 -0.52(-5.82%)
Jan 29, 2018 8.940 9.130 8.820 8.930 7,697,188 -0.10(-1.11%)
Jan 26, 2018 9.060 9.140 8.880 9.030 5,680,728 +0.01(+0.11%)
Jan 25, 2018 9.330 9.390 8.930 9.020 8,701,531 -0.25(-2.70%)
Jan 24, 2018 9.230 9.380 9.070 9.270 8,882,071 +0.06(+0.65%)
Jan 23, 2018 9.230 9.290 9.000 9.210 10,109,782 +0.06(+0.66%)
Jan 22, 2018 8.900 9.225 8.880 9.150 9,468,315 +0.31(+3.51%)
Jan 19, 2018 8.740 8.910 8.705 8.840 6,002,352 -0.05(-0.56%)
Jan 18, 2018 8.990 9.100 8.840 8.890 6,701,137 -0.10(-1.11%)
Jan 17, 2018 9.010 9.110 8.800 8.990 6,981,959 -0.02(-0.22%)
Jan 16, 2018 9.270 9.400 9.010 9.010 8,288,793 -0.26(-2.80%)
Jan 12, 2018 9.270 9.270 9.270 0 -0.07(-0.75%)
Jan 11, 2018 8.920 9.630 8.870 9.340 16,553,812 +0.53(+6.02%)
Jan 10, 2018 8.810 6,799,533 +0.11(+1.26%)
Jan 09, 2018 8.720 8.810 8.580 8.700 7,068,608 +0.04(+0.46%)
Jan 08, 2018 8.770 8.770 8.470 8.660 6,348,091 -0.05(-0.57%)
Jan 05, 2018 8.660 8.770 8.580 8.710 7,294,235 -0.10(-1.14%)
Jan 04, 2018 8.860 8.915 8.700 8.810 11,659,891 +0.01(+0.11%)
Jan 03, 2018 8.610 8.840 8.610 8.800 11,274,764 +0.23(+2.68%)
Jan 02, 2018 8.530 8.570 8.390 8.570 7,460,274 +0.16(+1.90%)
Dec 29, 2017 8.410 8.410 8.410 0 +0.05(+0.60%)
Dec 28, 2017 8.330 8.440 8.280 8.360 6,425,111 +0.04(+0.48%)
Dec 27, 2017 8.340 8.465 8.264 8.320 8,017,113 -0.06(-0.72%)
Dec 26, 2017 8.110 8.450 8.050 8.380 9,319,496 +0.32(+3.97%)
Dec 22, 2017 8.160 8.210 8.060 8.060 10,774,446 -0.12(-1.47%)
Dec 21, 2017 7.920 8.290 7.855 8.180 13,935,223 +0.22(+2.76%)
Dec 20, 2017 8.000 8.010 7.785 7.960 13,471,426 +0.09(+1.14%)
Dec 19, 2017 8.040 8.160 7.870 7.870 13,142,552 -0.10(-1.25%)
Dec 18, 2017 7.910 8.045 7.740 7.970 12,268,078 +0.13(+1.66%)
Dec 15, 2017 8.020 8.040 7.740 7.840 18,452,314 -0.17(-2.12%)
Dec 14, 2017 8.000 8.350 7.860 8.010 19,913,460 -0.09(-1.11%)
Dec 13, 2017 8.320 8.380 7.600 8.100 45,949,676 -0.23(-2.76%)
Dec 12, 2017 8.880 9.170 8.300 8.330 87,715,364 -1.73(-17.20%)
Dec 11, 2017 10.10 10.25 10.00 10.06 5,261,715 +0.00(+0.00%)
Dec 08, 2017 9.930 10.09 9.780 10.06 5,635,594 +0.00(+0.00%)
Dec 07, 2017 9.750 9.920 9.560 5,407,922 +0.00(+0.00%)
Dec 06, 2017 9.890 9.920 9.580 9.700 7,030,381 -0.35(-3.48%)
Dec 05, 2017 10.23 10.32 10.02 10.05 6,021,869 -0.25(-2.43%)
Dec 04, 2017 10.41 10.70 10.23 10.30 7,315,971 -0.16(-1.53%)
Dec 01, 2017 10.46 10.87 10.37 10.46 14,515,915 +0.23(+2.25%)
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%)
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.