Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 8.946 9.051 8.946 8.970 3,885,332 +0.06(+0.64%)
Sep 29, 2017 8.962 8.994 8.905 8.913 6,283,388 -0.05(-0.54%)
Sep 28, 2017 8.970 8.994 8.897 8.962 5,498,765 -0.04(-0.45%)
Sep 27, 2017 8.970 9.034 8.946 9.002 5,798,680 -0.02(-0.27%)
Sep 26, 2017 9.034 9.123 8.986 9.026 7,028,779 -0.04(-0.45%)
Sep 25, 2017 9.002 9.075 8.978 9.067 4,839,337 +0.08(+0.90%)
Sep 22, 2017 9.043 9.067 8.962 8.986 3,158,738 -0.02(-0.18%)
Sep 21, 2017 9.123 9.168 9.002 9.002 4,030,556 -0.12(-1.33%)
Sep 20, 2017 9.212 9.261 9.107 9.123 6,653,669 -0.04(-0.44%)
Sep 19, 2017 9.123 9.204 9.115 9.164 4,875,288 +0.05(+0.53%)
Sep 18, 2017 9.188 9.212 9.071 9.115 4,353,243 -0.06(-0.70%)
Sep 15, 2017 9.091 9.180 9.010 9.180 10,158,523 +0.07(+0.80%)
Sep 14, 2017 9.059 9.136 9.010 9.107 4,545,187 +0.02(+0.27%)
Sep 13, 2017 9.059 9.172 9.006 9.083 5,246,709 -0.01(-0.09%)
Sep 12, 2017 9.204 9.253 9.067 9.091 4,200,524 -0.12(-1.32%)
Sep 11, 2017 9.083 9.245 9.075 9.212 7,999,671 +0.15(+1.61%)
Sep 08, 2017 9.026 9.091 8.994 9.067 4,380,197 +0.05(+0.54%)
Sep 07, 2017 9.002 9.034 8.946 9.018 3,600,607 +0.03(+0.36%)
Sep 06, 2017 9.026 9.026 8.913 8.986 5,236,312 +0.02(+0.18%)
Sep 05, 2017 9.034 9.034 8.954 8.970 3,660,718 -0.02(-0.27%)
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.