Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.829 9.115 8.829 8.970 11,723,071 +0.18(+2.05%)
Jan 30, 2017 8.868 8.892 8.743 8.790 5,994,640 -0.05(-0.62%)
Jan 27, 2017 8.767 8.899 8.721 8.845 9,650,149 +0.14(+1.60%)
Jan 26, 2017 8.852 8.946 8.690 8.705 11,339,718 -0.12(-1.32%)
Jan 25, 2017 8.821 8.915 8.809 8.821 13,271,929 +0.00(+0.00%)
Jan 24, 2017 8.728 9.031 8.728 8.821 9,717,347 +0.12(+1.34%)
Jan 23, 2017 8.860 8.891 8.682 8.705 11,332,013 -0.15(-1.67%)
Jan 20, 2017 9.116 9.186 8.806 8.852 9,911,522 -0.25(-2.73%)
Jan 19, 2017 9.225 9.271 9.077 9.101 4,252,036 -0.16(-1.68%)
Jan 18, 2017 9.264 9.357 9.209 9.256 5,875,527 +0.02(+0.17%)
Jan 17, 2017 9.155 9.341 9.124 9.240 5,286,338 +0.15(+1.62%)
Jan 13, 2017 9.093 9.093 9.093 0 +0.11(+1.21%)
Jan 12, 2017 9.140 9.186 8.984 8.984 6,385,086 -0.15(-1.61%)
Jan 11, 2017 8.790 9.140 8.790 9.132 10,029,517 +0.34(+3.88%)
Jan 10, 2017 8.953 8.980 8.759 8.790 8,326,122 -0.16(-1.73%)
Jan 09, 2017 9.209 9.233 8.938 8.946 4,848,693 -0.22(-2.45%)
Jan 06, 2017 8.845 9.194 8.837 9.171 5,368,112 +0.32(+3.59%)
Jan 05, 2017 8.938 8.998 8.736 8.852 10,448,405 -0.12(-1.30%)
Jan 04, 2017 8.953 9.116 8.938 8.969 6,808,764 -0.08(-0.86%)
Jan 03, 2017 9.054 9.077 8.961 9.046 6,471,376 +0.03(+0.34%)
Dec 30, 2016 9.015 9.015 9.015 0 -0.06(-0.68%)
Dec 29, 2016 9.116 9.124 9.039 9.077 3,048,030 +0.05(+0.52%)
Dec 28, 2016 9.217 9.248 9.023 9.031 3,336,320 -0.17(-1.86%)
Dec 27, 2016 9.108 9.225 9.077 9.202 3,035,414 +0.10(+1.11%)
Dec 23, 2016 9.101 9.101 9.101 0 -0.04(-0.42%)
Dec 22, 2016 9.233 9.287 9.124 9.140 4,267,659 -0.16(-1.67%)
Dec 21, 2016 9.264 9.388 9.240 9.295 5,317,556 +0.03(+0.34%)
Dec 20, 2016 9.178 9.318 9.171 9.264 4,407,869 +0.08(+0.84%)
Dec 19, 2016 9.186 9.264 9.062 9.186 6,701,798 +0.07(+0.77%)
Dec 16, 2016 9.163 9.248 9.046 9.116 13,517,499 -0.04(-0.42%)
Dec 15, 2016 9.217 9.264 9.101 9.155 5,858,295 -0.11(-1.17%)
Dec 14, 2016 9.520 9.675 9.248 9.264 8,920,232 -0.19(-2.05%)
Dec 13, 2016 9.380 9.481 9.357 9.458 6,717,148 +0.14(+1.50%)
Dec 12, 2016 9.217 9.341 9.194 9.318 5,997,551 +0.07(+0.75%)
Dec 09, 2016 9.194 9.279 9.077 9.248 5,790,667 +0.06(+0.68%)
Dec 08, 2016 8.977 9.248 8.930 9.186 5,753,019 +0.17(+1.89%)
Dec 07, 2016 8.837 9.031 8.806 9.015 7,557,253 +0.22(+2.56%)
Dec 06, 2016 8.837 8.887 8.767 8.790 6,073,903 -0.01(-0.09%)
Dec 05, 2016 8.658 8.837 8.589 8.798 8,376,932 +0.12(+1.43%)
Dec 02, 2016 8.604 8.767 8.581 8.674 7,116,114 +0.12(+1.36%)
Dec 01, 2016 8.814 8.891 8.519 8.558 7,063,267 -0.33(-3.67%)
Nov 30, 2016 9.101 9.147 8.883 8.883 7,098,113 -0.33(-3.62%)
Nov 29, 2016 9.217 9.318 9.190 9.217 8,417,212 -0.05(-0.50%)
Nov 28, 2016 9.093 9.287 9.093 9.264 6,599,334 +0.24(+2.67%)
Nov 25, 2016 8.798 9.031 8.798 9.023 3,675,226 +0.22(+2.56%)
Nov 23, 2016 8.798 8.798 8.798 0 -0.05(-0.61%)
Nov 22, 2016 8.860 8.922 8.783 8.852 7,388,409 -0.11(-1.21%)
Nov 21, 2016 8.883 9.015 8.821 8.961 5,603,765 +0.12(+1.32%)
Nov 18, 2016 8.860 9.050 8.829 8.845 8,696,035 -0.02(-0.26%)
Nov 17, 2016 8.806 8.930 8.775 8.868 4,047,605 +0.06(+0.70%)
Nov 16, 2016 8.922 8.946 8.728 8.806 5,423,428 -0.15(-1.65%)
Nov 15, 2016 8.744 8.969 8.744 8.953 7,896,365 +0.25(+2.85%)
Nov 14, 2016 8.682 8.728 8.596 8.705 13,699,176 -0.03(-0.36%)
Nov 11, 2016 8.946 8.977 8.643 8.736 7,139,101 -0.16(-1.83%)
Nov 10, 2016 9.295 9.326 8.852 8.899 8,364,098 -0.42(-4.50%)
Nov 09, 2016 9.543 9.543 9.240 9.318 8,505,568 -0.33(-3.38%)
Nov 08, 2016 9.652 9.679 9.535 9.644 6,219,125 +0.02(+0.16%)
Nov 07, 2016 9.520 9.644 9.473 9.628 8,913,105 +0.23(+2.48%)
Nov 04, 2016 8.938 9.675 8.728 9.396 13,294,515 +0.28(+3.06%)
Nov 03, 2016 8.891 9.186 8.876 9.116 8,579,200 +0.22(+2.53%)
Nov 02, 2016 8.992 8.992 8.728 8.891 11,969,278 -0.15(-1.63%)
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.