Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.527 7.527 7.527 0 +0.26(+3.64%)
Dec 28, 2017 7.262 7.262 7.262 7.262 307 -0.37(-4.86%)
Dec 27, 2017 7.148 7.642 7.148 7.633 6,616 +0.23(+3.16%)
Dec 26, 2017 7.077 7.507 7.077 7.399 5,865 +0.21(+2.94%)
Dec 22, 2017 7.669 7.750 7.188 7.188 10,569 -0.56(-7.25%)
Dec 21, 2017 6.968 7.750 6.968 7.750 18,779 +0.45(+6.15%)
Dec 20, 2017 6.968 7.301 6.916 7.301 5,844 +0.34(+4.91%)
Dec 19, 2017 6.915 6.959 6.915 6.959 6,034 +0.05(+0.66%)
Dec 18, 2017 6.791 6.913 6.756 6.913 14,729 +0.10(+1.43%)
Dec 15, 2017 6.816 6.825 6.800 6.816 2,814 +0.05(+0.79%)
Dec 14, 2017 6.699 6.825 6.699 6.762 10,368 -0.04(-0.52%)
Dec 13, 2017 6.645 6.812 6.645 6.798 7,163 +0.11(+1.61%)
Dec 12, 2017 6.627 6.735 6.627 6.690 5,621 +0.02(+0.27%)
Dec 11, 2017 6.735 6.774 6.619 6.672 7,053 -0.06(-0.93%)
Dec 08, 2017 6.645 6.753 6.645 6.735 6,750 -0.02(-0.26%)
Dec 07, 2017 6.654 6.753 6.609 6.753 41,710 +0.05(+0.69%)
Dec 06, 2017 6.606 6.744 6.606 6.707 19,637 +0.10(+1.48%)
Dec 05, 2017 6.655 6.735 6.609 6.609 22,074 -0.06(-0.94%)
Dec 04, 2017 6.780 6.792 6.645 6.672 11,272 -0.07(-1.07%)
Dec 01, 2017 6.814 6.825 6.744 6.744 8,016 +0.03(+0.39%)
Nov 30, 2017 6.915 6.915 6.718 6.718 6,129 -0.05(-0.78%)
Nov 29, 2017 6.915 6.915 6.708 6.771 5,084 +0.05(+0.73%)
Nov 28, 2017 6.767 6.915 6.654 6.721 9,742 +0.03(+0.47%)
Nov 27, 2017 6.492 6.836 6.492 6.690 14,075 +0.18(+2.74%)
Nov 24, 2017 6.511 6.511 6.511 6.511 500 -0.10(-1.48%)
Nov 22, 2017 6.607 6.636 6.607 6.609 2,071 +0.02(+0.27%)
Nov 21, 2017 6.560 6.645 6.528 6.591 4,379 -0.05(-0.81%)
Nov 17, 2017 6.645 6.645 6.645 93 +0.13(+2.00%)
Nov 16, 2017 6.510 6.620 6.475 6.515 8,155 +0.04(+0.62%)
Nov 15, 2017 6.557 6.579 6.475 6.475 2,252 -0.07(-1.09%)
Nov 14, 2017 6.546 6.546 6.546 6.546 112 -0.05(-0.77%)
Nov 13, 2017 6.597 6.597 6.597 6.597 132 -0.00(-0.04%)
Nov 10, 2017 6.600 6.600 6.600 6.600 837 +0.00(+0.00%)
Nov 09, 2017 6.683 6.683 6.600 6.600 751 -0.09(-1.33%)
Nov 08, 2017 6.617 6.689 6.617 6.689 1,065 +0.02(+0.27%)
Nov 07, 2017 6.555 6.867 6.555 6.671 1,774 +0.08(+1.22%)
Nov 06, 2017 6.599 6.600 6.555 6.591 5,636 +0.04(+0.55%)
Nov 03, 2017 6.600 6.600 6.555 6.555 2,799 -0.04(-0.68%)
Nov 02, 2017 6.600 6.600 6.551 6.600 7,680 +0.00(+0.01%)
Nov 01, 2017 6.626 6.626 6.599 6.599 1,387 -0.03(-0.42%)
Oct 30, 2017 6.626 6.626 6.626 1 +0.11(+1.64%)
Oct 27, 2017 6.769 6.769 6.519 6.519 763 -0.17(-2.53%)
Oct 26, 2017 6.560 6.689 6.560 6.689 738 +0.24(+3.73%)
Oct 25, 2017 6.452 6.452 6.448 6.448 2,696 -0.41(-5.98%)
Oct 20, 2017 6.858 6.858 6.858 13 +0.21(+3.22%)
Oct 19, 2017 6.689 6.796 6.457 6.644 1,153 -0.19(-2.72%)
Oct 16, 2017 6.830 6.830 6.830 77 -0.13(-1.86%)
Oct 13, 2017 6.876 6.959 6.778 6.959 4,932 +0.31(+4.60%)
Oct 12, 2017 6.644 6.773 6.644 6.653 2,629 +0.07(+1.11%)
Oct 11, 2017 6.660 6.660 6.580 6.580 457 -0.02(-0.32%)
Oct 10, 2017 6.421 6.635 6.421 6.601 1,252 +0.22(+3.38%)
Oct 09, 2017 6.296 6.395 6.296 6.386 1,706 +0.09(+1.42%)
Oct 06, 2017 6.296 6.296 6.296 6.296 261 +0.05(+0.86%)
Oct 05, 2017 6.230 6.243 6.230 6.243 2,624 +0.00(+0.00%)
Oct 04, 2017 6.145 6.243 6.109 6.243 3,511 +0.17(+2.79%)
Oct 03, 2017 5.993 6.332 5.993 6.073 4,165 -0.35(-5.42%)
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.