Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.858 8.858 8.858 0 +0.06(+0.65%)
Dec 28, 2017 8.760 8.809 8.679 8.801 4,114,846 +0.07(+0.84%)
Dec 27, 2017 8.736 8.785 8.674 8.728 3,674,044 +0.02(+0.28%)
Dec 26, 2017 8.793 8.867 8.687 8.703 3,917,166 -0.06(-0.65%)
Dec 22, 2017 8.679 8.777 8.654 8.760 4,432,237 +0.07(+0.85%)
Dec 21, 2017 8.662 8.736 8.556 8.687 7,421,974 +0.03(+0.38%)
Dec 20, 2017 8.711 8.724 8.531 8.654 9,746,509 -0.06(-0.66%)
Dec 19, 2017 8.948 8.981 8.687 8.711 14,335,698 -0.25(-2.74%)
Dec 18, 2017 8.818 8.993 8.777 8.957 13,605,105 +0.12(+1.39%)
Dec 15, 2017 8.736 9.014 8.736 8.834 27,992,936 +0.14(+1.60%)
Dec 14, 2017 8.670 8.830 8.589 8.695 6,831,507 -0.02(-0.19%)
Dec 13, 2017 8.801 8.809 8.621 8.711 7,085,570 -0.06(-0.65%)
Dec 12, 2017 8.768 8.908 8.760 8.768 5,332,185 -0.11(-1.29%)
Dec 11, 2017 8.801 8.957 8.785 8.883 6,447,230 +0.08(+0.93%)
Dec 08, 2017 8.768 8.826 8.728 8.801 5,312,531 +0.05(+0.56%)
Dec 07, 2017 8.768 8.785 8.662 8.752 7,509,968 -0.11(-1.20%)
Dec 06, 2017 8.834 8.948 8.777 8.858 9,866,308 +0.09(+1.03%)
Dec 05, 2017 8.834 8.842 8.736 8.768 6,003,762 -0.04(-0.46%)
Dec 04, 2017 8.744 8.744 8.703 8.809 6,180,208 +0.08(+0.94%)
Dec 01, 2017 8.687 8.736 8.646 8.728 7,104,316 +0.07(+0.85%)
Nov 30, 2017 8.679 8.736 8.589 8.654 6,424,024 -0.02(-0.28%)
Nov 29, 2017 8.629 8.711 8.597 8.679 8,493,717 +0.03(+0.38%)
Nov 28, 2017 8.785 8.826 8.638 8.646 7,547,023 -0.14(-1.58%)
Nov 27, 2017 8.785 8.801 8.679 8.785 7,248,995 +0.04(+0.47%)
Nov 24, 2017 8.777 8.813 8.736 8.744 1,483,184 +0.01(+0.09%)
Nov 22, 2017 8.662 8.760 8.654 8.736 3,753,557 +0.04(+0.47%)
Nov 21, 2017 8.711 8.736 8.654 8.695 4,573,702 +0.02(+0.28%)
Nov 20, 2017 8.687 8.736 8.597 8.670 6,635,147 -0.01(-0.09%)
Nov 17, 2017 8.809 8.826 8.670 8.679 9,260,845 -0.13(-1.49%)
Nov 16, 2017 8.924 8.928 8.777 8.809 7,227,039 -0.08(-0.92%)
Nov 15, 2017 8.842 8.916 8.818 8.891 8,317,073 +0.02(+0.28%)
Nov 14, 2017 8.867 8.973 8.785 8.867 12,146,836 +0.02(+0.18%)
Nov 13, 2017 8.719 8.867 8.539 8.850 10,407,320 +0.48(+5.77%)
Nov 10, 2017 8.384 8.417 8.180 8.368 32,386,146 -0.06(-0.68%)
Nov 09, 2017 8.539 8.605 8.409 8.425 7,731,981 -0.17(-2.00%)
Nov 08, 2017 8.589 8.629 8.523 8.597 5,741,884 +0.00(+0.00%)
Nov 07, 2017 8.466 8.629 8.433 8.597 8,372,337 +0.13(+1.55%)
Nov 06, 2017 8.580 8.621 8.458 8.466 6,430,128 -0.11(-1.33%)
Nov 03, 2017 8.768 8.809 8.564 8.580 7,366,742 -0.25(-2.78%)
Nov 02, 2017 8.687 8.932 8.556 8.826 8,121,194 +0.18(+2.08%)
Nov 01, 2017 8.662 8.719 8.629 8.646 8,615,278 -0.05(-0.56%)
Oct 31, 2017 8.687 8.785 8.576 8.695 8,870,075 +0.01(+0.09%)
Oct 30, 2017 8.727 8.743 8.598 8.687 6,289,682 -0.03(-0.37%)
Oct 27, 2017 8.751 8.768 8.671 8.719 6,071,501 -0.06(-0.74%)
Oct 26, 2017 8.873 8.921 8.695 8.784 5,761,666 -0.03(-0.37%)
Oct 25, 2017 8.873 8.897 8.646 8.816 9,222,818 -0.07(-0.82%)
Oct 24, 2017 9.018 9.034 8.857 8.889 4,682,738 -0.11(-1.26%)
Oct 23, 2017 9.002 9.026 8.937 9.002 5,118,343 +0.00(+0.00%)
Oct 20, 2017 9.140 9.148 8.962 9.002 4,689,100 -0.13(-1.42%)
Oct 19, 2017 9.002 9.132 8.954 9.132 3,705,821 +0.13(+1.44%)
Oct 18, 2017 9.018 9.059 8.986 9.002 3,899,008 -0.05(-0.54%)
Oct 17, 2017 9.091 9.099 9.043 9.051 4,480,194 -0.06(-0.71%)
Oct 16, 2017 9.083 9.127 9.051 9.115 3,166,293 +0.02(+0.18%)
Oct 13, 2017 9.115 9.172 9.083 9.099 2,519,945 +0.02(+0.27%)
Oct 12, 2017 9.075 9.107 9.018 9.075 3,502,799 -0.04(-0.44%)
Oct 11, 2017 9.059 9.148 9.059 9.115 3,807,353 +0.02(+0.18%)
Oct 10, 2017 9.075 9.132 9.043 9.099 4,532,748 +0.04(+0.45%)
Oct 09, 2017 9.067 9.132 9.043 9.059 3,587,156 +0.01(+0.09%)
Oct 06, 2017 9.091 9.112 9.018 9.051 3,516,088 -0.08(-0.89%)
Oct 05, 2017 9.140 9.152 9.067 9.132 3,519,099 +0.01(+0.09%)
Oct 04, 2017 9.034 9.132 9.018 9.123 3,104,102 +0.07(+0.80%)
Oct 03, 2017 8.978 9.075 8.913 9.051 4,661,192 +0.08(+0.90%)
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.