Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.967 7.967 7.967 0 -0.12(-1.51%)
Dec 28, 2017 7.853 8.122 7.821 8.089 1,163,073 +0.28(+3.65%)
Dec 27, 2017 7.796 7.845 7.739 7.804 852,761 +0.00(+0.00%)
Dec 26, 2017 7.739 7.829 7.650 7.804 520,569 +0.11(+1.48%)
Dec 22, 2017 7.731 7.780 7.609 7.691 715,669 -0.07(-0.84%)
Dec 21, 2017 7.292 7.780 7.285 7.756 1,353,491 +0.43(+5.88%)
Dec 20, 2017 6.991 7.390 6.934 7.325 3,637,056 +0.37(+5.26%)
Dec 19, 2017 6.983 7.032 6.902 6.959 854,815 +0.00(+0.00%)
Dec 18, 2017 6.772 7.056 6.772 6.959 1,198,406 +0.25(+3.76%)
Dec 15, 2017 6.943 6.975 6.707 6.707 1,797,040 -0.19(-2.71%)
Dec 14, 2017 7.016 7.138 6.846 6.894 1,521,928 -0.17(-2.42%)
Dec 13, 2017 7.276 7.292 7.065 7.065 1,026,588 -0.17(-2.36%)
Dec 12, 2017 7.308 7.349 7.154 7.235 1,085,742 -0.07(-1.00%)
Dec 11, 2017 7.170 7.341 7.154 7.308 559,912 +0.13(+1.81%)
Dec 08, 2017 7.195 7.260 7.154 7.178 778,603 +0.06(+0.80%)
Dec 07, 2017 7.219 7.276 7.056 7.121 814,741 -0.10(-1.35%)
Dec 06, 2017 7.447 7.455 7.195 7.219 946,175 -0.32(-4.21%)
Dec 05, 2017 7.406 7.617 7.406 7.536 679,976 +0.08(+1.09%)
Dec 04, 2017 7.569 7.601 7.414 7.455 811,608 -0.18(-2.34%)
Dec 01, 2017 7.520 7.707 7.512 7.634 1,118,447 +0.23(+3.07%)
Nov 30, 2017 7.170 7.504 7.154 7.406 1,451,733 +0.29(+4.11%)
Nov 29, 2017 7.146 7.198 7.000 7.113 1,004,930 -0.02(-0.34%)
Nov 28, 2017 7.154 7.195 7.097 7.138 999,867 -0.05(-0.68%)
Nov 27, 2017 7.422 7.422 7.174 7.186 1,289,290 -0.27(-3.59%)
Nov 24, 2017 7.430 7.487 7.381 7.454 540,209 +0.11(+1.44%)
Nov 22, 2017 7.341 7.389 7.292 7.349 1,037,686 +0.11(+1.46%)
Nov 21, 2017 7.333 7.381 7.178 7.243 910,926 -0.03(-0.45%)
Nov 20, 2017 7.341 7.365 7.223 7.276 747,004 -0.11(-1.54%)
Nov 17, 2017 7.406 7.527 7.341 7.389 1,204,426 +0.06(+0.89%)
Nov 16, 2017 7.373 7.458 7.324 7.324 802,174 -0.05(-0.66%)
Nov 15, 2017 7.414 7.487 7.284 7.373 963,673 -0.14(-1.84%)
Nov 14, 2017 7.787 7.836 7.503 7.511 915,433 -0.36(-4.54%)
Nov 13, 2017 7.974 8.063 7.828 7.869 772,084 -0.12(-1.52%)
Nov 10, 2017 7.966 8.055 7.925 7.990 664,047 -0.01(-0.10%)
Nov 09, 2017 7.877 8.112 7.795 7.998 1,416,949 -0.08(-1.00%)
Nov 08, 2017 8.015 8.145 7.925 8.080 1,297,574 +0.03(+0.40%)
Nov 07, 2017 8.169 8.234 8.023 8.047 1,597,726 -0.17(-2.08%)
Nov 06, 2017 7.795 8.262 7.779 8.218 1,773,447 +0.46(+5.97%)
Nov 03, 2017 7.641 7.787 7.584 7.755 948,880 +0.15(+1.92%)
Nov 02, 2017 7.584 7.690 7.552 7.609 1,106,433 +0.00(+0.00%)
Nov 01, 2017 7.536 7.625 7.491 7.609 1,337,508 +0.16(+2.18%)
Oct 31, 2017 7.373 7.507 7.292 7.446 1,180,037 +0.05(+0.66%)
Oct 30, 2017 7.211 7.471 7.211 7.398 1,781,427 +0.21(+2.94%)
Oct 27, 2017 6.813 7.186 6.732 7.186 1,591,840 +0.35(+5.11%)
Oct 26, 2017 6.789 6.878 6.675 6.837 1,321,407 +0.08(+1.20%)
Oct 25, 2017 6.837 6.894 6.691 6.756 929,844 -0.12(-1.77%)
Oct 24, 2017 6.943 6.975 6.862 6.878 719,191 -0.05(-0.70%)
Oct 23, 2017 6.975 7.044 6.926 6.926 892,648 -0.05(-0.70%)
Oct 20, 2017 7.024 7.048 6.926 6.975 1,230,396 -0.08(-1.15%)
Oct 19, 2017 7.056 7.113 7.024 7.056 1,511,774 -0.08(-1.14%)
Oct 18, 2017 7.170 7.381 7.137 7.137 1,574,704 -0.01(-0.11%)
Oct 17, 2017 7.194 7.210 7.072 7.145 1,399,628 -0.07(-1.01%)
Oct 16, 2017 7.356 7.413 7.186 7.218 1,152,685 -0.09(-1.22%)
Oct 13, 2017 7.324 7.437 7.283 7.308 854,254 +0.07(+1.01%)
Oct 12, 2017 7.300 7.397 7.170 7.235 1,544,269 -0.14(-1.87%)
Oct 11, 2017 7.437 7.446 7.300 7.373 1,713,582 -0.04(-0.55%)
Oct 10, 2017 7.583 7.583 7.413 7.413 1,326,980 -0.04(-0.54%)
Oct 09, 2017 7.510 7.551 7.421 7.454 391,483 -0.01(-0.11%)
Oct 06, 2017 7.624 7.648 7.462 7.462 1,038,988 -0.28(-3.56%)
Oct 05, 2017 7.762 7.843 7.705 7.738 1,062,481 -0.03(-0.42%)
Oct 04, 2017 7.746 7.892 7.729 7.770 1,075,036 -0.01(-0.10%)
Oct 03, 2017 7.786 7.867 7.702 7.778 734,071 -0.05(-0.62%)
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.