Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.150 8.350 7.910 7.900 315,230 -0.25(-3.07%)
Jan 30, 2018 8.050 8.350 8.000 8.150 467,433 +0.00(+0.00%)
Jan 29, 2018 8.700 8.700 8.100 8.150 917,291 -0.65(-7.39%)
Jan 26, 2018 8.750 8.900 8.660 8.800 289,532 +0.15(+1.73%)
Jan 25, 2018 9.200 9.250 8.550 8.650 626,282 -0.45(-4.95%)
Jan 24, 2018 9.350 9.450 9.000 9.100 413,543 -0.30(-3.19%)
Jan 23, 2018 9.400 9.450 9.250 9.400 352,434 -0.05(-0.53%)
Jan 22, 2018 9.200 9.450 9.200 9.450 312,071 +0.20(+2.16%)
Jan 19, 2018 9.200 9.355 9.114 9.250 299,735 +0.05(+0.54%)
Jan 18, 2018 9.000 9.300 8.900 9.200 368,311 +0.25(+2.79%)
Jan 17, 2018 8.850 8.950 8.750 8.950 373,331 +0.20(+2.29%)
Jan 16, 2018 9.000 9.000 8.650 8.750 294,432 -0.20(-2.23%)
Jan 12, 2018 8.950 8.950 8.950 0 +0.05(+0.56%)
Jan 11, 2018 8.850 8.977 8.700 8.900 208,672 +0.10(+1.14%)
Jan 10, 2018 8.950 9.000 8.750 8.800 283,113 -0.15(-1.68%)
Jan 09, 2018 9.200 9.200 8.900 8.950 206,657 -0.15(-1.65%)
Jan 08, 2018 8.900 9.175 8.800 9.100 281,996 +0.15(+1.68%)
Jan 05, 2018 8.850 8.950 8.750 8.950 164,853 +0.05(+0.56%)
Jan 04, 2018 8.800 8.950 8.725 8.900 525,181 +0.15(+1.71%)
Jan 03, 2018 8.750 8.850 8.550 8.750 674,464 +0.00(+0.00%)
Jan 02, 2018 8.750 8.850 8.650 8.750 647,774 +0.05(+0.57%)
Dec 29, 2017 8.700 8.700 8.700 0 -0.10(-1.14%)
Dec 28, 2017 8.850 9.050 8.750 8.800 306,883 +0.10(+1.15%)
Dec 27, 2017 8.750 8.900 8.650 8.700 150,313 +0.05(+0.58%)
Dec 26, 2017 8.800 8.825 8.600 8.650 206,873 -0.15(-1.70%)
Dec 22, 2017 8.900 9.050 8.650 8.800 187,125 -0.15(-1.68%)
Dec 21, 2017 8.950 9.150 8.890 8.950 269,990 +0.00(+0.00%)
Dec 20, 2017 9.350 9.350 8.900 8.950 263,302 -0.30(-3.24%)
Dec 19, 2017 9.150 9.375 9.100 9.250 332,911 +0.10(+1.09%)
Dec 18, 2017 9.050 9.250 8.855 9.150 271,858 +0.30(+3.39%)
Dec 15, 2017 8.900 9.000 8.725 8.850 587,918 -0.05(-0.56%)
Dec 14, 2017 9.200 9.272 8.825 8.900 433,926 -0.25(-2.73%)
Dec 13, 2017 8.850 9.400 8.850 9.150 656,763 +0.35(+3.98%)
Dec 12, 2017 8.600 9.100 8.450 8.800 576,508 +0.30(+3.53%)
Dec 11, 2017 8.500 8.650 8.300 8.500 393,635 +0.00(+0.00%)
Dec 08, 2017 8.550 8.660 8.190 8.500 642,839 -0.05(-0.58%)
Dec 07, 2017 8.550 8.750 8.400 8.550 500,490 +0.10(+1.18%)
Dec 06, 2017 8.900 8.950 8.150 8.450 847,653 -0.50(-5.59%)
Dec 05, 2017 8.900 9.034 8.800 8.950 508,886 +0.25(+2.87%)
Dec 04, 2017 9.600 9.650 8.550 8.700 969,711 -0.80(-8.42%)
Dec 01, 2017 9.750 9.800 9.300 9.500 611,277 -0.15(-1.55%)
Nov 30, 2017 9.650 9.950 9.550 9.650 453,145 +0.00(+0.00%)
Nov 29, 2017 10.40 10.50 9.550 9.650 690,298 -0.75(-7.21%)
Nov 28, 2017 10.20 10.40 10.05 10.40 461,746 +0.40(+4.00%)
Nov 27, 2017 10.25 10.25 9.900 10.00 377,854 -0.32(-3.15%)
Nov 24, 2017 10.50 10.50 10.10 10.32 188,852 -0.03(-0.24%)
Nov 22, 2017 10.00 10.60 9.950 10.35 654,816 +0.30(+2.99%)
Nov 21, 2017 10.40 10.55 10.00 10.05 733,728 -0.38(-3.60%)
Nov 20, 2017 9.400 10.75 9.300 10.43 1,684,610 +1.12(+12.10%)
Nov 17, 2017 9.200 9.550 9.200 9.300 667,071 +0.10(+1.09%)
Nov 16, 2017 8.800 9.210 8.750 9.200 562,678 +0.55(+6.36%)
Nov 15, 2017 8.650 8.800 8.600 8.650 226,538 -0.15(-1.70%)
Nov 14, 2017 8.700 8.850 8.700 8.800 235,259 +0.05(+0.57%)
Nov 13, 2017 8.700 8.800 8.600 8.750 175,358 +0.00(+0.00%)
Nov 10, 2017 8.750 8.850 8.650 8.750 269,819 +0.05(+0.57%)
Nov 09, 2017 9.000 9.000 8.550 8.700 345,726 -0.35(-3.87%)
Nov 08, 2017 8.900 9.150 8.655 9.050 374,833 +0.25(+2.84%)
Nov 07, 2017 9.100 9.100 8.700 8.800 504,226 -0.30(-3.30%)
Nov 06, 2017 8.850 9.100 8.750 9.100 460,540 +0.30(+3.41%)
Nov 03, 2017 9.000 9.000 8.700 8.800 223,832 -0.15(-1.68%)
Nov 02, 2017 8.750 9.050 8.650 8.950 326,293 +0.15(+1.70%)
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.