Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.010 9.056 8.795 8.795 7,169,293 -0.33(-3.62%)
Nov 29, 2016 9.126 9.225 9.099 9.126 8,501,620 -0.05(-0.50%)
Nov 28, 2016 9.003 9.195 9.003 9.172 6,665,512 +0.24(+2.67%)
Nov 25, 2016 8.711 8.941 8.711 8.934 3,712,081 +0.22(+2.56%)
Nov 23, 2016 8.711 8.711 8.711 0 -0.05(-0.61%)
Nov 22, 2016 8.772 8.834 8.695 8.765 7,462,500 -0.11(-1.21%)
Nov 21, 2016 8.795 8.926 8.734 8.872 5,659,959 +0.12(+1.32%)
Nov 18, 2016 8.772 8.960 8.742 8.757 8,783,239 -0.02(-0.26%)
Nov 17, 2016 8.718 8.841 8.688 8.780 4,088,194 +0.06(+0.70%)
Nov 16, 2016 8.834 8.857 8.642 8.718 5,477,814 -0.15(-1.65%)
Nov 15, 2016 8.657 8.880 8.657 8.864 7,975,549 +0.25(+2.85%)
Nov 14, 2016 8.596 8.642 8.511 8.619 13,836,551 -0.03(-0.36%)
Nov 11, 2016 8.857 8.887 8.557 8.649 7,210,691 -0.16(-1.83%)
Nov 10, 2016 9.202 9.233 8.765 8.811 8,447,974 -0.41(-4.50%)
Nov 09, 2016 9.448 9.448 9.149 9.225 8,590,862 -0.32(-3.38%)
Nov 08, 2016 9.556 9.583 9.441 9.548 6,281,490 +0.02(+0.16%)
Nov 07, 2016 9.425 9.548 9.379 9.533 9,002,485 +0.23(+2.48%)
Nov 04, 2016 8.849 9.579 8.642 9.302 13,427,832 +0.28(+3.06%)
Nov 03, 2016 8.803 9.095 8.788 9.026 8,665,232 +0.22(+2.53%)
Nov 02, 2016 8.903 8.903 8.642 8.803 12,089,305 -0.15(-1.63%)
Nov 01, 2016 9.041 9.072 8.907 8.949 6,665,353 -0.09(-1.02%)
Oct 31, 2016 8.987 9.160 8.976 9.041 7,420,319 +0.09(+1.03%)
Oct 28, 2016 9.003 9.079 8.903 8.949 8,148,804 -0.05(-0.51%)
Oct 27, 2016 9.132 9.170 8.949 8.995 6,016,730 -0.14(-1.50%)
Oct 26, 2016 9.117 9.162 9.041 9.132 4,938,152 -0.02(-0.17%)
Oct 25, 2016 9.140 9.193 9.063 9.147 4,169,944 -0.02(-0.25%)
Oct 24, 2016 9.216 9.239 9.105 9.170 4,527,973 +0.02(+0.25%)
Oct 21, 2016 9.086 9.189 9.033 9.147 5,673,465 -0.02(-0.25%)
Oct 20, 2016 9.246 9.326 9.162 9.170 5,311,989 -0.05(-0.58%)
Oct 19, 2016 9.056 9.254 9.041 9.223 6,685,954 +0.19(+2.11%)
Oct 18, 2016 9.018 9.093 8.934 9.033 7,285,567 +0.12(+1.37%)
Oct 17, 2016 8.828 8.927 8.828 8.911 8,144,108 +0.11(+1.21%)
Oct 14, 2016 8.919 9.041 8.790 8.805 7,421,183 -0.12(-1.36%)
Oct 13, 2016 8.835 9.018 8.759 8.927 7,164,255 +0.05(+0.51%)
Oct 12, 2016 8.782 8.919 8.751 8.881 6,622,590 +0.11(+1.30%)
Oct 11, 2016 8.843 8.866 8.713 8.767 5,269,493 -0.11(-1.29%)
Oct 10, 2016 8.881 8.953 8.835 8.881 5,798,768 +0.06(+0.69%)
Oct 07, 2016 8.927 9.003 8.812 8.820 8,985,381 -0.05(-0.60%)
Oct 06, 2016 8.972 9.003 8.828 8.873 10,882,994 -0.15(-1.69%)
Oct 05, 2016 9.132 9.178 8.957 9.025 18,414,672 -0.07(-0.75%)
Oct 04, 2016 9.421 9.421 9.033 9.094 12,825,576 -0.40(-4.17%)
Oct 03, 2016 9.619 9.703 9.292 9.490 11,682,501 -0.29(-2.96%)
Sep 30, 2016 9.824 9.897 9.756 9.779 7,702,067 -0.04(-0.39%)
Sep 29, 2016 10.000 10.000 9.741 9.817 7,991,511 -0.19(-1.90%)
Sep 28, 2016 9.992 10.02 9.863 10.01 7,519,373 +0.05(+0.53%)
Sep 27, 2016 9.969 10.000 9.794 9.954 5,246,801 -0.03(-0.30%)
Sep 26, 2016 10.07 10.10 9.969 9.984 3,464,040 -0.11(-1.06%)
Sep 23, 2016 9.992 10.14 9.965 10.09 5,198,217 +0.05(+0.53%)
Sep 22, 2016 10.02 10.06 9.893 10.04 4,453,251 +0.07(+0.69%)
Sep 21, 2016 9.748 9.977 9.722 9.969 6,702,946 +0.24(+2.50%)
Sep 20, 2016 9.695 9.771 9.642 9.726 5,483,992 +0.06(+0.63%)
Sep 19, 2016 9.581 9.688 9.528 9.665 4,481,943 +0.12(+1.28%)
Sep 16, 2016 9.497 9.566 9.398 9.543 7,404,333 -0.01(-0.08%)
Sep 15, 2016 9.337 9.604 9.299 9.551 7,282,179 +0.18(+1.87%)
Sep 14, 2016 9.452 9.570 9.330 9.375 6,972,591 -0.05(-0.57%)
Sep 13, 2016 9.505 9.543 9.360 9.429 7,737,546 -0.15(-1.59%)
Sep 12, 2016 9.345 9.627 9.315 9.581 7,938,868 +0.20(+2.11%)
Sep 09, 2016 9.733 9.756 9.375 9.383 6,543,740 -0.47(-4.79%)
Sep 08, 2016 9.893 9.916 9.798 9.855 8,239,098 -0.06(-0.61%)
Sep 07, 2016 9.779 9.954 9.741 9.916 10,640,175 +0.14(+1.48%)
Sep 06, 2016 9.360 9.779 9.322 9.771 9,685,296 +0.46(+4.99%)
Sep 02, 2016 9.162 9.307 9.307 9.307 4,650,472 +0.17(+1.83%)
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.