Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.008 8.015 7.705 7.837 471,126 -0.15(-1.82%)
Jan 30, 2018 8.199 8.259 7.916 7.982 423,656 -0.28(-3.43%)
Jan 29, 2018 8.378 8.519 8.252 8.265 202,891 -0.16(-1.88%)
Jan 26, 2018 8.549 8.562 8.318 8.424 174,495 -0.08(-0.93%)
Jan 25, 2018 8.556 8.562 8.411 8.503 280,068 -0.02(-0.23%)
Jan 24, 2018 8.648 8.688 8.411 8.523 277,821 -0.05(-0.62%)
Jan 23, 2018 8.688 8.889 8.536 8.575 343,961 -0.16(-1.81%)
Jan 22, 2018 8.734 8.793 8.648 8.734 376,398 +0.00(+0.00%)
Jan 19, 2018 8.721 8.820 8.622 8.734 304,962 +0.03(+0.38%)
Jan 18, 2018 8.925 8.991 8.688 8.701 280,277 -0.22(-2.44%)
Jan 17, 2018 8.958 9.064 8.859 8.918 266,755 -0.04(-0.44%)
Jan 16, 2018 9.215 9.215 8.892 8.958 420,252 -0.18(-1.95%)
Jan 12, 2018 9.136 9.136 9.136 0 -0.11(-1.21%)
Jan 11, 2018 8.932 9.426 8.899 9.248 529,406 +0.36(+4.01%)
Jan 10, 2018 8.444 8.932 8.430 8.892 643,024 +0.41(+4.82%)
Jan 09, 2018 8.602 8.727 8.351 8.483 841,089 -0.11(-1.23%)
Jan 08, 2018 8.734 8.770 8.411 8.589 530,841 -0.06(-0.69%)
Jan 05, 2018 8.714 8.859 8.490 8.648 685,294 -0.12(-1.35%)
Jan 04, 2018 9.598 9.885 8.424 8.767 1,293,620 -1.31(-12.97%)
Jan 03, 2018 10.71 10.78 10.06 10.07 474,224 -0.63(-5.92%)
Jan 02, 2018 10.57 10.65 10.57 10.71 238,349 +0.20(+1.95%)
Dec 29, 2017 10.50 10.50 10.50 0 -0.01(-0.13%)
Dec 28, 2017 10.57 10.67 10.39 10.51 152,127 -0.05(-0.50%)
Dec 27, 2017 10.57 10.63 10.46 10.57 233,736 +0.01(+0.13%)
Dec 26, 2017 10.44 10.72 10.39 10.55 183,498 +0.02(+0.19%)
Dec 22, 2017 10.61 10.61 10.42 10.53 149,382 -0.13(-1.18%)
Dec 21, 2017 10.67 10.77 10.46 10.66 206,244 +0.00(+0.00%)
Dec 20, 2017 10.59 10.70 10.48 10.66 138,696 +0.11(+1.06%)
Dec 19, 2017 10.76 10.77 10.48 10.55 411,077 -0.15(-1.36%)
Dec 18, 2017 10.40 10.97 10.40 10.69 386,506 +0.42(+4.04%)
Dec 15, 2017 10.17 10.46 10.07 10.28 1,345,398 +0.18(+1.83%)
Dec 14, 2017 10.13 10.35 9.980 10.09 555,511 -0.11(-1.04%)
Dec 13, 2017 9.862 10.28 9.862 10.20 383,432 +0.36(+3.62%)
Dec 12, 2017 10.23 10.38 9.832 9.842 583,978 -0.38(-3.68%)
Dec 11, 2017 10.22 10.29 10.02 10.22 315,135 +0.01(+0.13%)
Dec 08, 2017 10.08 10.42 9.980 10.20 329,341 +0.00(+0.00%)
Dec 07, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 04, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 01, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 30, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 29, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 28, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 27, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 24, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 22, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 21, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 20, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 17, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 16, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 15, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 14, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 13, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 10, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 09, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 08, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 07, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 03, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 02, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
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.