Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.980 9.020 8.840 8.960 2,187,973 -0.13(-1.43%)
Jan 30, 2017 9.110 9.145 8.990 9.090 1,976,287 -0.21(-2.26%)
Jan 27, 2017 9.310 9.310 9.220 9.300 1,088,177 +0.08(+0.87%)
Jan 26, 2017 9.230 9.300 9.210 9.220 1,805,411 -0.14(-1.50%)
Jan 25, 2017 9.440 9.506 9.330 9.360 2,180,917 -0.10(-1.06%)
Jan 24, 2017 9.410 9.480 9.380 9.460 1,285,802 +0.15(+1.61%)
Jan 23, 2017 9.280 9.305 9.220 9.310 889,562 +0.06(+0.65%)
Jan 20, 2017 9.120 9.260 9.110 9.250 2,022,089 +0.21(+2.32%)
Jan 19, 2017 9.000 9.060 8.960 9.040 1,044,495 +0.03(+0.33%)
Jan 18, 2017 9.020 9.030 8.960 9.010 1,049,556 +0.06(+0.67%)
Jan 17, 2017 8.940 8.990 8.935 8.950 1,059,411 -0.12(-1.32%)
Jan 13, 2017 9.070 9.070 9.070 0 +0.18(+2.02%)
Jan 12, 2017 8.950 8.971 8.790 8.890 2,837,414 -0.05(-0.56%)
Jan 11, 2017 8.880 8.940 8.850 8.940 952,268 +0.02(+0.22%)
Jan 10, 2017 8.900 8.970 8.880 8.920 1,453,688 +0.21(+2.41%)
Jan 09, 2017 8.710 8.800 8.650 8.710 1,648,597 -0.23(-2.57%)
Jan 06, 2017 8.950 8.990 8.920 8.940 517,290 +0.00(+0.00%)
Jan 05, 2017 8.880 8.975 8.870 8.940 1,472,810 +0.27(+3.11%)
Jan 04, 2017 8.620 8.700 8.570 8.670 2,668,563 -0.02(-0.23%)
Jan 03, 2017 8.760 8.805 8.650 8.690 735,376 +0.00(+0.00%)
Dec 30, 2016 8.690 8.690 8.690 0 +0.05(+0.58%)
Dec 29, 2016 8.620 8.705 8.620 8.640 406,244 +0.05(+0.58%)
Dec 28, 2016 8.590 8.650 8.560 8.590 771,062 -0.04(-0.46%)
Dec 27, 2016 8.580 8.655 8.560 8.630 884,921 +0.00(+0.00%)
Dec 23, 2016 8.630 8.630 8.630 0 -0.14(-1.60%)
Dec 22, 2016 8.660 8.790 8.650 8.770 3,002,113 +0.08(+0.92%)
Dec 21, 2016 8.710 8.730 8.665 8.690 1,015,433 +0.06(+0.70%)
Dec 20, 2016 8.560 8.640 8.530 8.630 564,106 +0.02(+0.23%)
Dec 19, 2016 8.650 8.675 8.610 8.610 533,150 +0.00(+0.00%)
Dec 16, 2016 8.540 8.700 8.540 8.610 976,603 +0.00(+0.00%)
Dec 15, 2016 8.440 8.610 8.400 8.610 854,317 +0.12(+1.41%)
Dec 14, 2016 8.680 8.690 8.475 8.490 816,163 -0.26(-2.97%)
Dec 13, 2016 8.760 8.810 8.710 8.750 1,216,338 +0.06(+0.69%)
Dec 12, 2016 8.730 8.765 8.640 8.690 778,311 -0.06(-0.69%)
Dec 09, 2016 8.630 8.770 8.630 8.750 2,055,002 -0.21(-2.34%)
Dec 08, 2016 8.930 9.035 8.880 8.960 1,637,232 -0.19(-2.08%)
Dec 07, 2016 8.930 9.250 8.910 9.150 2,338,369 +0.09(+0.99%)
Dec 06, 2016 8.880 9.060 8.880 9.060 875,141 +0.13(+1.46%)
Dec 05, 2016 8.850 8.985 8.830 8.930 1,679,263 +0.34(+3.96%)
Dec 02, 2016 8.440 8.610 8.420 8.590 1,340,744 +0.06(+0.70%)
Dec 01, 2016 8.530 8.600 8.460 8.530 1,721,497 +0.00(+0.00%)
Nov 30, 2016 8.520 8.570 8.490 8.530 916,857 +0.02(+0.24%)
Nov 29, 2016 8.460 8.550 8.450 8.510 719,125 +0.09(+1.07%)
Nov 28, 2016 8.510 8.545 8.373 8.420 1,228,448 -0.14(-1.64%)
Nov 25, 2016 8.540 8.570 8.485 8.560 386,296 -0.07(-0.81%)
Nov 23, 2016 8.630 8.630 8.630 0 +0.40(+4.86%)
Nov 22, 2016 8.200 8.250 8.130 8.230 1,483,319 +0.25(+3.13%)
Nov 21, 2016 7.920 8.020 7.910 7.980 877,032 +0.12(+1.53%)
Nov 18, 2016 7.920 7.940 7.850 7.860 581,430 -0.13(-1.63%)
Nov 17, 2016 7.960 8.060 7.950 7.990 912,136 -0.05(-0.62%)
Nov 16, 2016 7.950 8.070 7.950 8.040 681,492 +0.04(+0.50%)
Nov 15, 2016 7.920 8.030 7.880 8.000 571,823 +0.11(+1.39%)
Nov 14, 2016 7.860 7.980 7.840 7.890 1,627,287 -0.05(-0.63%)
Nov 11, 2016 7.940 7.970 7.860 7.940 921,048 -0.14(-1.73%)
Nov 10, 2016 8.020 8.195 7.940 8.080 3,107,034 +0.30(+3.86%)
Nov 09, 2016 7.450 7.830 7.450 7.780 1,727,097 +0.34(+4.57%)
Nov 08, 2016 7.270 7.460 7.260 7.440 764,718 +0.04(+0.54%)
Nov 07, 2016 7.255 7.400 7.250 7.400 794,344 +0.23(+3.21%)
Nov 04, 2016 7.150 7.210 7.090 7.170 1,176,215 -0.04(-0.55%)
Nov 03, 2016 7.270 7.290 7.180 7.210 842,315 -0.09(-1.23%)
Nov 02, 2016 7.260 7.350 7.240 7.300 1,384,960 -0.10(-1.35%)
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.