Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.409 9.435 9.390 9.426 4,671 +0.06(+0.69%)
Jan 30, 2018 9.362 9.423 9.271 9.362 6,843 +0.10(+1.03%)
Jan 29, 2018 9.267 9.435 9.267 9.267 9,393 -0.09(-0.96%)
Jan 26, 2018 9.267 9.416 8.903 9.357 7,449 -0.19(-1.99%)
Jan 25, 2018 9.742 9.742 9.504 9.547 15,673 +0.02(+0.25%)
Jan 24, 2018 9.827 9.827 9.523 9.523 6,952 -0.17(-1.76%)
Jan 23, 2018 10.04 10.06 9.556 9.694 12,600 -0.35(-3.46%)
Jan 22, 2018 10.05 10.05 9.823 10.04 3,825 +0.20(+2.08%)
Jan 19, 2018 9.718 9.872 9.718 9.837 5,801 +0.24(+2.48%)
Jan 18, 2018 9.728 9.728 9.571 9.599 5,235 -0.13(-1.36%)
Jan 17, 2018 9.499 9.732 9.499 9.732 5,300 +0.65(+7.16%)
Jan 16, 2018 9.941 9.941 8.815 9.082 21,127 -0.66(-6.77%)
Jan 12, 2018 9.742 9.742 9.742 0 +0.26(+2.76%)
Jan 11, 2018 8.962 9.518 8.962 9.480 5,309 +0.66(+7.52%)
Jan 10, 2018 8.817 8.817 5,117 -0.35(-3.79%)
Jan 09, 2018 9.259 9.333 8.910 9.164 8,326 -0.15(-1.66%)
Jan 08, 2018 9.480 9.785 9.319 9.319 25,494 -0.02(-0.19%)
Jan 05, 2018 9.290 9.433 8.642 9.337 35,679 +0.24(+2.60%)
Jan 04, 2018 8.711 9.157 8.245 9.100 32,509 +0.36(+4.08%)
Jan 03, 2018 8.948 8.948 8.744 8.744 3,398 -0.05(-0.54%)
Jan 02, 2018 9.029 9.029 8.666 8.791 12,236 +0.41(+4.87%)
Dec 29, 2017 8.383 8.383 8.383 0 -0.02(-0.28%)
Dec 28, 2017 8.136 8.406 8.136 8.406 5,486 +0.36(+4.52%)
Dec 27, 2017 8.107 8.107 8.009 8.043 7,832 -0.27(-3.29%)
Dec 26, 2017 8.316 8.316 8.316 8.316 452 +0.22(+2.70%)
Dec 22, 2017 7.941 8.098 7.938 8.098 936 +0.17(+2.21%)
Dec 21, 2017 8.411 8.411 7.905 7.923 4,827 -0.08(-1.06%)
Dec 20, 2017 8.038 8.038 8.006 8.007 4,446 +0.37(+4.79%)
Dec 19, 2017 7.855 7.879 7.641 7.641 7,205 +0.03(+0.44%)
Dec 18, 2017 8.093 8.093 7.608 7.608 4,985 -0.48(-5.99%)
Dec 15, 2017 7.898 8.114 7.865 8.093 4,484 +0.24(+3.06%)
Dec 14, 2017 7.921 8.273 7.853 7.853 4,783 +0.25(+3.35%)
Dec 13, 2017 7.409 7.637 7.399 7.599 6,807 -0.04(-0.56%)
Dec 12, 2017 7.784 7.784 7.603 7.641 6,376 -0.25(-3.16%)
Dec 11, 2017 7.984 7.984 7.891 7.891 1,538 -0.05(-0.57%)
Dec 08, 2017 7.936 7.936 7.936 7.936 292 +0.24(+3.14%)
Dec 07, 2017 7.651 7.694 7.651 7.694 2,110 -0.03(-0.36%)
Dec 04, 2017 7.722 7.722 7.722 115 -0.08(-0.97%)
Nov 30, 2017 7.798 7.798 7.798 330 -0.38(-4.59%)
Nov 29, 2017 8.257 8.257 8.174 8.174 1,559 +0.35(+4.43%)
Nov 28, 2017 8.506 8.506 7.661 7.827 12,034 -0.20(-2.51%)
Nov 27, 2017 8.544 8.544 7.641 8.028 38,818 -0.66(-7.58%)
Nov 24, 2017 8.687 8.943 8.672 8.687 4,145 -0.20(-2.30%)
Nov 22, 2017 9.271 9.271 8.499 8.891 16,308 +0.16(+1.80%)
Nov 21, 2017 8.791 8.836 8.734 8.734 9,170 +0.30(+3.55%)
Nov 20, 2017 8.910 8.924 8.121 8.435 13,589 -0.48(-5.33%)
Nov 17, 2017 8.981 8.991 8.910 8.910 5,597 -0.07(-0.79%)
Nov 16, 2017 8.435 9.019 8.264 8.981 16,298 +0.48(+5.59%)
Nov 15, 2017 8.554 9.072 8.250 8.506 12,283 +0.44(+5.48%)
Nov 14, 2017 8.150 8.150 8.064 8.064 4,391 -0.11(-1.34%)
Nov 13, 2017 7.950 8.254 7.950 8.174 5,046 +0.41(+5.21%)
Nov 10, 2017 7.608 8.459 7.247 7.768 22,223 +0.15(+1.98%)
Nov 09, 2017 7.095 7.618 6.891 7.618 19,094 +0.58(+8.31%)
Nov 08, 2017 6.791 7.128 6.672 7.033 10,096 +0.30(+4.52%)
Nov 07, 2017 6.648 7.038 6.643 6.729 9,867 +0.09(+1.34%)
Nov 06, 2017 6.558 6.640 6.558 6.640 1,026 -0.15(-2.15%)
Nov 03, 2017 6.786 6.786 6.786 6.786 1,138 -0.11(-1.65%)
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.